Aperam

APAM
🏛️ uk →
28.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 29.85 29.86 29.68 29.83 0.0M
2022-12-29 29.66 30.11 29.57 30.11 0.0M
2022-12-28 29.87 30.26 29.59 29.84 0.0M
2022-12-23 29.36 30.24 29.36 29.86 0.1M
2022-12-22 29.54 29.78 29.10 29.11 0.0M
2022-12-21 28.70 29.66 28.64 29.21 0.0M
2022-12-20 28.06 28.73 27.90 28.47 0.0M
2022-12-19 28.33 28.56 28.25 28.30 0.0M
2022-12-16 28.47 28.47 27.82 28.02 0.0M
2022-12-15 28.90 29.27 28.60 29.05 0.0M
2022-12-14 30.51 30.65 29.02 29.29 0.1M
2022-12-13 29.86 31.16 29.81 31.08 0.0M
2022-12-12 29.99 29.99 29.28 29.79 0.0M
2022-12-09 30.49 30.62 30.01 30.34 0.0M
2022-12-08 29.85 30.32 29.70 30.24 0.0M
2022-12-07 29.98 30.17 29.54 29.96 0.1M
2022-12-06 30.07 30.45 29.77 30.00 0.0M
2022-12-05 30.00 30.75 30.00 30.69 0.1M
2022-12-02 29.82 30.15 29.28 29.70 0.0M
2022-12-01 30.44 30.57 29.68 29.75 0.1M
2022-11-30 29.59 30.08 29.46 29.86 0.0M
2022-11-29 29.03 29.98 28.91 29.49 0.0M
2022-11-28 28.77 29.11 28.53 29.11 0.0M
2022-11-25 28.86 28.96 28.65 28.93 0.3M
2022-11-24 28.82 29.20 28.82 28.93 0.0M
2022-11-23 29.19 29.36 28.55 28.81 0.0M
2022-11-22 28.60 29.23 28.60 29.12 0.0M
2022-11-21 28.22 28.56 28.14 28.14 0.7M
2022-11-18 28.83 29.14 28.67 28.73 0.1M
2022-11-17 28.63 28.96 28.48 28.83 0.0M
2022-11-16 29.49 29.49 28.58 28.64 0.1M
2022-11-15 29.83 29.83 28.74 29.30 0.1M
2022-11-14 30.25 30.25 29.09 29.28 0.0M
2022-11-11 29.57 30.45 29.54 30.03 0.1M
2022-11-10 28.49 29.08 27.88 28.87 0.4M
2022-11-09 28.64 28.65 27.69 27.98 0.0M
2022-11-08 28.25 28.64 28.01 28.21 0.0M
2022-11-07 28.07 28.71 27.81 28.09 0.4M
2022-11-04 26.59 28.44 26.59 28.38 0.1M
2022-11-03 25.69 26.00 25.45 25.82 0.0M
2022-11-02 27.05 27.05 25.98 26.14 0.0M
2022-11-01 26.69 27.36 26.69 27.16 0.1M
2022-10-31 26.47 26.71 26.12 26.34 0.1M
2022-10-28 26.32 26.63 26.19 26.28 0.0M
2022-10-27 27.00 27.00 26.06 26.89 0.0M
2022-10-26 26.71 27.22 26.71 27.11 0.0M
2022-10-25 26.39 26.45 25.86 26.43 0.0M
2022-10-24 25.93 26.52 25.93 26.52 0.0M
2022-10-21 25.68 26.21 25.32 26.14 0.0M
2022-10-20 25.11 26.11 24.98 26.11 0.0M
2022-10-19 25.42 25.58 25.24 25.44 0.0M
2022-10-18 25.48 25.55 25.05 25.43 0.1M
2022-10-17 25.19 25.42 24.91 25.09 0.1M
2022-10-14 26.03 26.10 24.89 24.95 0.1M
2022-10-13 25.02 25.68 24.53 25.09 0.0M
2022-10-12 25.22 25.22 24.67 24.77 0.0M
2022-10-11 25.38 25.65 25.03 25.45 0.0M
2022-10-10 24.98 26.13 24.98 25.98 0.0M
2022-10-07 25.35 25.35 24.65 24.68 0.1M
2022-10-06 25.97 26.01 25.12 25.44 0.1M
2022-10-05 26.24 26.48 25.32 25.59 0.1M
2022-10-04 25.99 26.09 25.73 25.91 0.0M
2022-10-03 24.14 25.31 23.88 25.04 0.0M
2022-09-30 24.46 24.56 24.17 24.41 0.1M
2022-09-29 23.81 24.30 23.56 24.24 0.1M
2022-09-28 24.19 24.45 23.66 24.34 0.1M
2022-09-27 24.74 25.27 24.66 25.06 0.1M
2022-09-26 24.23 24.82 24.21 24.64 0.1M
2022-09-23 25.51 25.51 24.41 24.66 0.1M
2022-09-22 25.56 26.02 25.50 25.60 0.0M
2022-09-21 25.49 26.19 25.49 25.95 0.0M
2022-09-20 26.41 26.41 25.41 25.41 0.1M
2022-09-16 25.25 25.69 25.08 25.68 0.0M
2022-09-15 25.74 26.01 25.48 25.52 0.1M
2022-09-14 25.15 26.17 25.15 25.70 0.1M
2022-09-13 27.17 27.41 25.63 26.00 0.2M
2022-09-12 27.06 28.10 27.06 27.89 0.1M
2022-09-09 26.56 27.17 26.39 26.79 0.0M
2022-09-08 26.06 26.48 25.65 25.75 0.2M
2022-09-07 25.32 25.87 25.25 25.83 0.0M
2022-09-06 25.51 26.07 25.31 25.68 0.0M
2022-09-05 25.63 25.85 25.16 25.61 0.1M
2022-09-02 25.68 26.39 25.32 25.96 0.2M
2022-09-01 26.29 26.40 24.93 25.25 0.2M
2022-08-31 27.70 27.95 26.95 27.14 0.1M
2022-08-30 28.43 28.52 27.62 27.91 0.1M
2022-08-26 29.02 29.02 27.80 28.29 0.0M
2022-08-25 29.21 29.21 28.47 28.93 0.4M
2022-08-24 28.46 28.57 28.27 28.34 0.0M
2022-08-23 27.85 29.14 27.70 28.66 0.1M
2022-08-22 28.82 28.82 27.25 27.55 0.1M
2022-08-19 30.12 30.12 28.90 29.34 0.0M
2022-08-18 31.14 31.34 30.73 30.95 0.0M
2022-08-17 31.32 31.36 30.88 31.36 0.1M
2022-08-16 30.95 31.29 30.88 30.91 0.0M
2022-08-15 30.83 30.83 30.42 30.80 0.0M
2022-08-12 31.11 31.30 30.78 31.08 0.0M
2022-08-11 31.56 31.56 31.07 31.55 0.2M
2022-08-10 30.18 31.39 30.18 31.39 0.0M
2022-08-09 30.90 30.90 30.41 30.44 0.7M
2022-08-08 31.49 31.55 30.83 31.39 0.0M
2022-08-05 30.98 31.18 30.38 30.73 0.0M
2022-08-04 30.16 30.65 30.07 30.29 0.3M
2022-08-03 29.87 30.50 29.87 30.50 0.0M
2022-08-02 29.95 29.97 29.57 29.67 0.1M
2022-08-01 31.60 31.60 30.43 30.91 0.1M
2022-07-29 29.62 32.58 29.62 32.58 0.3M
2022-07-28 29.00 29.68 28.91 29.32 0.1M
2022-07-27 28.33 28.42 27.94 28.03 0.0M
2022-07-26 28.23 28.39 27.95 28.22 0.1M
2022-07-25 27.93 28.94 27.68 28.55 0.1M
2022-07-22 27.81 28.50 27.75 28.32 0.0M
2022-07-21 27.74 28.11 27.50 28.11 0.0M
2022-07-20 27.65 27.85 27.29 27.69 0.0M
2022-07-19 26.48 27.58 26.18 27.20 0.0M
2022-07-18 26.81 26.96 26.54 26.96 0.1M
2022-07-15 25.60 26.00 25.28 25.65 0.1M
2022-07-14 26.18 26.28 25.41 25.61 0.0M
2022-07-13 26.13 26.50 25.38 26.08 0.0M
2022-07-12 25.22 26.13 25.10 25.79 0.1M
2022-07-11 25.69 26.41 25.46 25.64 0.0M
2022-07-08 26.39 27.00 25.93 27.00 0.1M
2022-07-07 25.92 27.09 25.92 26.73 0.6M
2022-07-06 26.14 26.14 25.44 25.87 0.0M
2022-07-05 26.67 26.78 24.86 25.09 0.1M
2022-07-04 26.63 26.69 26.11 26.27 0.0M
2022-07-01 26.70 27.52 26.11 26.25 0.1M
2022-06-30 27.37 27.37 25.85 26.29 0.1M
2022-06-29 29.08 29.09 28.53 28.75 0.1M
2022-06-28 30.46 30.83 29.32 29.87 0.0M
2022-06-27 30.07 30.28 29.72 30.18 0.0M
2022-06-24 28.62 29.30 28.25 29.22 0.0M
2022-06-23 29.80 29.95 28.63 28.63 0.0M
2022-06-22 30.26 30.26 28.69 30.14 0.1M
2022-06-21 31.69 32.05 31.20 31.59 0.0M
2022-06-20 30.52 31.25 30.52 30.98 0.0M
2022-06-17 30.70 31.75 30.62 30.77 0.1M
2022-06-16 31.89 31.89 30.51 31.02 0.0M
2022-06-15 32.54 32.75 31.76 32.64 0.1M
2022-06-14 33.10 33.10 32.08 32.25 0.1M
2022-06-13 34.50 34.50 32.21 32.60 0.0M
2022-06-10 36.08 36.47 35.13 35.33 0.1M
2022-06-09 37.55 37.82 36.80 37.24 0.0M
2022-06-08 39.11 39.16 37.80 38.28 0.0M
2022-06-07 38.83 39.50 38.70 38.98 0.1M
2022-06-06 39.11 39.99 37.97 39.00 0.1M
2022-06-01 38.77 38.98 38.30 38.31 0.0M
2022-05-31 39.27 39.39 38.66 38.95 0.1M
2022-05-30 38.58 38.85 38.17 38.41 0.4M
2022-05-27 37.18 38.30 37.18 38.08 0.1M
2022-05-26 36.49 37.16 36.37 37.09 0.0M
2022-05-25 35.99 36.51 35.75 36.49 0.0M
2022-05-24 36.43 36.81 35.61 35.74 0.0M
2022-05-23 37.07 37.12 36.38 36.94 0.1M
2022-05-20 36.70 37.16 35.91 36.19 0.0M
2022-05-19 35.35 36.19 34.98 35.95 0.0M
2022-05-18 35.35 36.63 35.33 36.27 1.4M
2022-05-17 34.90 35.66 34.76 35.52 0.8M
2022-05-16 34.36 34.85 33.73 34.60 0.1M
2022-05-13 34.03 34.61 33.77 34.07 0.9M
2022-05-12 34.10 34.45 33.09 34.24 0.1M
2022-05-11 34.84 35.54 34.67 34.92 0.2M
2022-05-10 35.43 35.63 34.30 34.77 0.1M
2022-05-09 35.58 36.06 34.60 35.95 0.1M
2022-05-06 34.71 35.57 33.98 35.27 0.1M
2022-05-05 36.27 36.50 34.93 35.61 0.1M
2022-05-04 36.41 36.42 34.98 35.04 2.7M
2022-05-03 35.90 36.66 35.84 35.87 2.6M
2022-04-29 36.70 37.50 36.70 36.91 0.1M
2022-04-28 36.30 37.43 36.15 36.20 0.1M
2022-04-27 35.11 35.96 34.80 35.74 0.1M
2022-04-26 36.08 36.36 34.66 34.70 0.1M
2022-04-25 36.79 36.83 35.28 35.70 0.1M
2022-04-22 38.68 38.89 37.82 37.88 0.1M
2022-04-21 37.73 39.36 37.71 39.31 0.1M
2022-04-20 37.59 38.42 37.47 38.27 0.1M
2022-04-19 37.39 37.70 36.94 37.37 0.1M
2022-04-14 36.42 37.28 36.39 37.03 0.1M
2022-04-13 36.60 36.61 36.11 36.43 0.1M
2022-04-12 35.83 36.54 35.73 36.49 0.2M
2022-04-11 36.62 36.80 36.06 36.51 0.1M
2022-04-08 36.51 37.06 36.37 36.41 0.1M
2022-04-07 36.53 36.67 35.67 35.87 0.4M
2022-04-06 38.15 38.30 35.99 36.52 0.1M
2022-04-05 39.84 40.00 37.86 38.43 0.1M
2022-04-04 40.34 40.50 39.64 40.42 0.2M
2022-04-01 40.11 40.51 39.90 40.16 0.1M
2022-03-31 40.62 40.92 40.12 40.64 0.1M
2022-03-30 41.47 41.61 40.47 40.74 0.0M
2022-03-29 41.38 41.52 40.48 41.44 0.0M
2022-03-28 41.80 41.82 40.93 41.04 0.1M
2022-03-25 42.23 42.23 41.24 41.24 0.1M
2022-03-24 42.67 43.10 41.57 41.72 0.3M
2022-03-23 44.80 44.88 42.43 43.02 0.1M
2022-03-22 44.05 45.48 44.01 45.38 0.1M
2022-03-21 42.82 43.75 42.76 43.10 0.1M
2022-03-18 43.38 43.38 42.10 42.49 0.3M
2022-03-17 43.33 43.73 42.80 42.91 0.1M
2022-03-16 42.10 43.30 41.31 43.10 0.1M
2022-03-15 40.70 41.18 40.33 41.03 0.2M
2022-03-14 41.83 42.93 41.50 42.28 0.1M
2022-03-11 43.60 43.60 41.72 42.51 0.1M
2022-03-10 44.43 44.43 43.71 44.16 0.1M
2022-03-09 44.72 44.97 42.64 44.80 0.1M
2022-03-08 42.79 46.33 42.72 42.77 0.1M
2022-03-07 43.99 45.05 42.11 43.97 0.1M
2022-03-04 48.67 48.67 45.07 45.53 0.1M
2022-03-03 50.98 51.50 48.75 49.41 0.2M
2022-03-02 48.20 49.77 48.20 49.26 0.1M
2022-03-01 49.75 49.85 47.44 47.80 0.1M
2022-02-28 50.18 50.18 48.86 49.24 0.1M
2022-02-25 48.34 50.12 47.94 49.43 0.1M
2022-02-24 47.94 48.73 46.92 47.17 0.1M
2022-02-23 50.32 51.96 49.69 50.53 0.1M
2022-02-22 47.66 50.02 47.26 49.72 0.1M
2022-02-21 50.76 50.78 48.80 48.80 0.0M
2022-02-18 51.20 51.74 50.36 50.86 0.1M
2022-02-17 50.94 51.38 50.00 50.26 0.1M
2022-02-16 52.46 52.78 51.44 51.62 0.1M
2022-02-15 51.42 52.24 51.00 51.12 0.1M
2022-02-14 51.66 54.18 51.28 52.50 0.1M
2022-02-11 54.28 55.00 51.92 52.65 0.0M
2022-02-10 52.64 53.72 52.32 53.17 0.1M
2022-02-09 52.02 53.42 51.38 53.22 0.1M
2022-02-08 51.56 51.80 51.22 51.40 0.1M
2022-02-07 52.26 52.28 51.50 51.76 0.0M
2022-02-04 52.76 52.76 50.78 51.64 0.0M
2022-02-03 52.24 52.98 52.22 52.34 0.0M
2022-02-02 52.92 52.92 51.72 52.52 0.0M
2022-02-01 50.76 51.90 50.46 51.56 0.1M
2022-01-31 50.24 50.40 49.72 50.12 0.0M
2022-01-28 51.12 51.12 49.13 49.24 0.0M
2022-01-27 49.88 51.72 49.66 51.38 0.0M
2022-01-26 49.53 50.90 49.53 50.20 0.1M
2022-01-25 49.69 49.76 48.23 48.98 0.1M
2022-01-24 51.62 51.66 48.72 49.30 0.1M
2022-01-21 54.46 54.46 53.06 53.41 0.1M
2022-01-20 55.16 56.14 55.14 55.22 0.1M
2022-01-19 53.66 54.90 53.66 53.85 0.0M
2022-01-18 54.64 54.68 53.72 54.46 0.0M
2022-01-17 55.14 55.38 54.72 55.36 0.0M
2022-01-14 54.98 56.02 54.78 55.11 0.1M
2022-01-13 54.16 55.54 54.16 55.22 0.1M
2022-01-12 52.36 54.08 51.96 53.28 0.1M
2022-01-11 50.60 52.80 50.60 51.80 0.2M
2022-01-10 50.00 50.52 49.08 49.08 0.0M
2022-01-07 49.89 50.08 49.67 49.88 0.0M
2022-01-06 48.99 49.79 48.99 49.70 0.0M
2022-01-05 49.58 49.91 49.10 49.55 0.0M
2022-01-04 49.53 49.73 49.09 49.72 0.0M