Aperam SA (7AA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 24.82 | -0.16 | -0.64 | 24.96 | 24.96 | 24.82 | 1015 |
| 1718915160 | 24.98 | 0.2 | 0.81 | 24.92 | 24.98 | 24.92 | 8 |
| 1718828760 | 24.78 | 0 | 0.00 | 24.78 | 24.78 | 24.78 | 0 |
| 1718742360 | 24.78 | 0.04 | 0.16 | 24.94 | 24.94 | 24.5 | 52 |
| 1718656020 | 24.74 | 0.14 | 0.57 | 24.72 | 24.82 | 24.66 | 85 |
| 1718396820 | 24.6 | -0.1 | -0.40 | 24.68 | 24.8 | 24.5 | 527 |
| 1718310420 | 24.7 | -0.16 | -0.64 | 24.84 | 24.88 | 24.4 | 3442 |
| 1718224020 | 24.86 | -0.14 | -0.56 | 25.14 | 25.14 | 24.74 | 2617 |
| 1718137620 | 25 | -0.48 | -1.88 | 25.2 | 25.24 | 24.78 | 3082 |
| 1718051220 | 25.48 | -0.1 | -0.39 | 25.5 | 25.5 | 25.18 | 2662 |
| 1717792020 | 25.58 | -0.38 | -1.46 | 25.98 | 26.06 | 25.54 | 381 |
| 1717705620 | 25.96 | -0.22 | -0.84 | 26.2 | 26.22 | 25.96 | 1101 |
| 1717619220 | 26.18 | -0.32 | -1.21 | 26.5 | 26.5 | 25.96 | 823 |
| 1717532820 | 26.5 | -0.32 | -1.19 | 26.78 | 26.82 | 26.5 | 273 |
| 1717446420 | 26.82 | 0.48 | 1.82 | 26.62 | 27.04 | 26.62 | 114 |
| 1717187220 | 26.34 | -0.16 | -0.60 | 26.44 | 26.44 | 26.34 | 1136 |
| 1717100820 | 26.5 | 0.52 | 2.00 | 26.38 | 26.56 | 26.24 | 371 |
| 1717014420 | 25.98 | -0.66 | -2.48 | 26.44 | 26.44 | 25.96 | 964 |
| 1716928020 | 26.64 | 0.28 | 1.06 | 26.54 | 26.76 | 26.54 | 205 |
| 1716841560 | 26.36 | 0.14 | 0.53 | 26.24 | 26.38 | 26.24 | 11 |
| 1716582420 | 26.22 | 0.02 | 0.08 | 26.34 | 26.34 | 26.04 | 161 |
| 1716496020 | 26.2 | 0.08 | 0.31 | 26.38 | 26.58 | 26.2 | 251 |
| 1716409620 | 26.12 | -0.72 | -2.68 | 26.84 | 26.84 | 26.08 | 71 |
| 1716323160 | 26.84 | -0.22 | -0.81 | 26.96 | 26.96 | 26.58 | 377 |
| 1716236760 | 27.06 | 0.1 | 0.37 | 27 | 27.26 | 26.94 | 133 |
| 1715977620 | 26.96 | 0.08 | 0.30 | 26.98 | 27.06 | 26.88 | 236 |
| 1715891220 | 26.88 | -0.02 | -0.07 | 26.9 | 27.08 | 26.5 | 280 |
| 1715804820 | 26.9 | 0.06 | 0.22 | 26.84 | 27.3 | 26.56 | 4330 |
| 1715718420 | 26.84 | 0.42 | 1.59 | 26.66 | 26.84 | 26.46 | 5174 |
| 1715631960 | 26.42 | 0.06 | 0.23 | 26.32 | 26.48 | 26.26 | 271 |
| 1715372820 | 26.36 | -0.14 | -0.53 | 26.1 | 26.46 | 26.1 | 2883 |
| 1715286420 | 26.5 | 0.52 | 2.00 | 26.28 | 26.5 | 26.12 | 975 |
| 1715200020 | 25.98 | -0.4 | -1.52 | 26.44 | 26.44 | 25.98 | 2488 |
| 1715113620 | 26.38 | 0.02 | 0.08 | 26.38 | 26.62 | 26.08 | 7488 |
| 1715027220 | 26.36 | 0.12 | 0.46 | 26.22 | 26.6 | 26.22 | 2694 |
| 1714768020 | 26.24 | -0.98 | -3.60 | 27.1 | 27.6 | 25.98 | 4162 |
| 1714681560 | 27.22 | -0.14 | -0.51 | 27.38 | 27.38 | 27.22 | 2112 |
| 1714508820 | 27.36 | -0.6 | -2.15 | 27.74 | 27.74 | 27.36 | 16 |
| 1714422420 | 27.96 | 0.12 | 0.43 | 28 | 28.1 | 27.76 | 579 |
| 1714163220 | 27.84 | 0.36 | 1.31 | 27.72 | 28 | 27.72 | 294 |
| 1714076820 | 27.48 | -0.02 | -0.07 | 27.5 | 27.58 | 27 | 238 |
| 1713990420 | 27.5 | 0.36 | 1.33 | 27.12 | 27.78 | 27.12 | 66 |
| 1713903960 | 27.14 | -0.46 | -1.67 | 27.68 | 27.68 | 27 | 159 |
| 1713817560 | 27.6 | 0.38 | 1.40 | 27.28 | 27.64 | 27.28 | 60 |
| 1713558420 | 27.22 | -0.04 | -0.15 | 27 | 27.22 | 26.92 | 703 |
| 1713472020 | 27.26 | 0.04 | 0.15 | 27.24 | 27.44 | 27.24 | 36 |
| 1713385620 | 27.22 | 0.04 | 0.15 | 27.12 | 27.82 | 27.12 | 661 |
| 1713299220 | 27.18 | -1.98 | -6.79 | 28.64 | 28.74 | 27.18 | 1305 |
| 1713212820 | 29.16 | -0.12 | -0.41 | 29.28 | 29.42 | 29.16 | 16 |
| 1712953620 | 29.28 | -0.62 | -2.07 | 29.94 | 30.26 | 29.2 | 190 |
| 1712867220 | 29.9 | 0.02 | 0.07 | 29.9 | 30.1 | 29.74 | 109 |
| 1712780760 | 29.88 | -0.12 | -0.40 | 30.26 | 30.48 | 29.88 | 141 |
| 1712694360 | 30 | 0.08 | 0.27 | 30.44 | 30.44 | 30 | 72 |
| 1712607960 | 29.92 | 0.68 | 2.33 | 29.36 | 30.3 | 29.18 | 34 |
| 1712348820 | 29.24 | -0.22 | -0.75 | 29.24 | 29.32 | 29.24 | 9 |
| 1712262360 | 29.46 | -0.76 | -2.51 | 30.12 | 30.22 | 29.46 | 24 |
| 1712175960 | 30.22 | 1.28 | 4.42 | 28.96 | 30.26 | 28.86 | 186 |
| 1712089560 | 28.94 | -0.29 | -0.99 | 29.36 | 29.38 | 28.84 | 246 |
| 1711661160 | 29.23 | 0.22 | 0.76 | 29.28 | 29.93 | 29.23 | 14 |
| 1711574820 | 29.01 | 0.02 | 0.07 | 29.05 | 29.05 | 28.89 | 108 |
| 1711488360 | 28.99 | 0.14 | 0.49 | 29.07 | 29.2 | 28.99 | 3458 |
| 1711401960 | 28.85 | -0.53 | -1.80 | 29.14 | 29.26 | 28.81 | 405 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
