S&P 500$7,357.49
-0.010%
2m
DOW 30$51,920.62
+0.14%
2m
NASDAQ 100$29,440.32
+0.75%
2m
Russell 2000$298.91
+0.75%
2m
Russell 1000$401.39
-0.02%
2m
S&P 400$3,822.25
+0.89%
2m
S&P 600$1,780.48
+1.30%
2m

Aperam Sp ADR NY (APEMY)

OTC

$59.43-$2.21 (-3.59%)

Price as of Jun 05, 2026

N/A
Market Cap
108.40%
1-Year Change
Steel
Industry

1 Month
+5.38%

Low Price$59.43

High Price$61.65
3 Months
+36.67%

Low Price$37.33

High Price$61.65
1 Year
+108.40%

Low Price$29.17

High Price$61.65

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/05/2026	59.43	59.43	59.43	59.43	-3.59%	865
06/03/2026	61.65	61.65	61.65	61.65	+1.06%	345
05/26/2026	61.00	61.00	61.00	61.00	+12.09%	1,016
05/22/2026	$0.58 Dividend
05/13/2026	54.42	54.42	54.42	54.42	-0.27%	211
05/11/2026	54.57	54.57	54.57	54.57	-3.25%	187
05/05/2026	56.40	56.40	56.40	56.40	+3.64%	725
05/04/2026	54.42	54.42	54.42	54.42	+14.58%	308
04/28/2026	47.49	47.49	47.49	47.49	-1.05%	229
04/24/2026	48.00	48.00	48.00	48.00	-0.71%	128
04/22/2026	48.34	48.34	48.34	48.34	+1.83%	106
04/21/2026	48.15	48.15	47.47	47.47	-4.04%	413
04/17/2026	49.47	49.47	49.47	49.47	+8.44%	490
04/13/2026	45.62	45.62	45.62	45.62	+3.56%	267
04/08/2026	45.35	45.35	44.05	44.05	+11.33%	18,811
04/06/2026	39.57	39.57	39.57	39.57	+1.99%	305
04/02/2026	38.80	38.80	38.80	38.80	-0.41%	266
04/01/2026	39.13	40.11	38.95	38.95	+2.46%	1,791
03/31/2026	38.02	38.02	38.02	38.02	+2.93%	353
03/30/2026	36.94	36.94	36.94	36.94	-10.31%	199
03/25/2026	41.18	41.18	41.18	41.18	+6.15%	309
03/24/2026	38.80	38.80	38.80	38.80	-2.00%	170
03/23/2026	39.52	39.59	39.52	39.59	+4.03%	678
03/20/2026	38.05	38.05	38.05	38.05	-1.83%	325
03/18/2026	39.66	39.66	38.76	38.76	-1.51%	809
03/17/2026	40.39	40.39	39.35	39.35	+4.29%	425
03/16/2026	37.74	37.74	37.74	37.74	+0.55%	5,053
03/13/2026	38.29	38.29	37.53	37.53	-4.70%	7,086
03/12/2026	41.06	41.06	39.38	39.38	-4.14%	1,050
03/11/2026	41.08	41.08	41.08	41.08	+3.03%	274
03/09/2026	39.08	39.87	39.08	39.87	-7.53%	2,234
03/06/2026	43.10	43.12	43.10	43.12	-0.84%	5,564
03/05/2026	43.49	43.49	43.49	43.49	-7.16%	289
03/04/2026	46.22	46.84	46.22	46.84	+1.30%	655
03/03/2026	43.98	46.24	43.58	46.24	-7.99%	1,379
03/02/2026	51.45	51.88	50.25	50.25	-6.81%	2,169
02/27/2026	51.95	53.92	51.65	53.92	+6.53%	16,917
02/27/2026	$0.59 Dividend
02/26/2026	49.99	50.63	49.99	50.62	-0.96%	1,445
02/25/2026	50.07	51.11	50.07	51.11	+0.19%	3,808
02/24/2026	50.87	51.01	50.79	51.01	+0.85%	1,131
02/23/2026	51.44	51.44	50.58	50.58	-0.38%	639
02/20/2026	50.55	51.52	50.03	50.78	+0.79%	18,095
02/19/2026	49.40	50.87	48.99	50.38	+1.42%	14,769
02/18/2026	49.00	49.69	49.00	49.67	+5.09%	2,618
02/17/2026	47.17	47.93	47.16	47.27	-2.74%	4,458
02/13/2026	48.60	48.60	48.60	48.60	-2.38%	3,378
02/12/2026	49.78	49.78	49.78	49.78	-2.04%	216
02/11/2026	50.82	50.82	50.82	50.82	+1.95%	400
02/10/2026	49.87	49.87	49.84	49.84	+4.65%	9,224
02/06/2026	46.04	47.64	46.04	47.63	+11.93%	1,057
02/03/2026	42.84	42.84	42.55	42.55	+1.16%	323
01/23/2026	42.06	42.06	42.06	42.06	0.00%	248
01/14/2026	42.06	42.06	42.06	42.06	+1.18%	739
01/13/2026	41.57	41.57	41.57	41.57	+2.87%	226
01/09/2026	40.41	40.41	40.41	40.41	-1.38%	888
12/30/2025	40.69	40.98	40.69	40.98	+4.23%	801
12/29/2025	39.32	39.32	39.32	39.32	+0.49%	410
12/22/2025	39.13	39.13	39.13	39.13	-0.27%	508
12/19/2025	39.24	39.24	39.24	39.24	-1.57%	117
12/18/2025	39.86	39.86	39.86	39.86	-0.56%	101
12/17/2025	40.09	40.09	40.09	40.09	+6.86%	111
12/11/2025	37.51	37.51	37.51	37.51	+0.63%	164
12/08/2025	37.66	37.66	37.28	37.28	-1.83%	203
12/01/2025	37.97	37.97	37.97	37.97	+5.59%	152
11/19/2025	35.96	35.96	35.96	35.96	+4.15%	1,293
11/18/2025	34.53	34.53	34.53	34.53	+0.95%	181
11/18/2025	$0.58 Dividend
11/17/2025	35.09	35.09	34.21	34.21	-6.20%	1,085
10/23/2025	36.47	36.47	36.47	36.47	+3.47%	760
10/01/2025	34.40	35.25	34.40	35.25	+12.46%	1,253
09/30/2025	31.34	31.34	31.34	31.34	-1.75%	104
09/29/2025	31.90	31.90	31.90	31.90	+2.00%	535
09/25/2025	31.27	31.27	31.27	31.27	-0.18%	113
09/24/2025	31.33	31.33	31.33	31.33	+0.80%	335
09/19/2025	31.08	31.08	31.08	31.08	+0.89%	3,017
09/18/2025	30.80	30.80	30.80	30.80	+6.72%	115
09/02/2025	28.87	28.87	28.87	28.87	-4.48%	297
08/19/2025	30.22	30.22	30.22	30.22	+4.35%	177
08/18/2025	28.96	28.96	28.96	28.96	-0.87%	461
08/15/2025	29.22	29.22	29.22	29.22	-0.57%	145
08/15/2025	$0.58 Dividend
08/11/2025	29.39	29.39	29.39	29.39	+6.68%	166
07/31/2025	27.54	27.54	27.54	27.54	-1.75%	176
07/30/2025	28.52	28.52	28.04	28.04	-4.63%	1,641
07/28/2025	29.39	29.39	29.39	29.39	-6.52%	234
07/23/2025	31.44	31.44	31.44	31.44	+5.70%	215
07/17/2025	29.51	29.75	29.51	29.75	-0.90%	589
07/15/2025	30.13	30.13	30.02	30.02	-0.93%	751
07/11/2025	30.30	30.30	30.30	30.30	+0.03%	140
07/10/2025	30.29	30.29	30.29	30.29	-2.28%	666
07/09/2025	31.09	31.09	31.00	31.00	-0.30%	469
07/08/2025	30.98	31.09	30.98	31.09	+0.37%	420
07/02/2025	30.98	30.98	30.98	30.98	-0.64%	127
06/26/2025	31.18	31.18	31.18	31.18	0.00%	223