APEMY | Aperam Sp ADR NY | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Aperam Sp ADR NY (APEMY)

OTC

$52.68-$4.12 (-7.25%)

Price as of Sep 11, 2026

N/A
Market Cap
84.49%
1-Year Change
Steel
Industry

1 Month
-5.58%

Low Price$51.35

High Price$56.80
3 Months
-10.39%

Low Price$46.68

High Price$56.80
1 Year
+84.49%

Low Price$30.47

High Price$60.98

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	52.73	52.73	52.68	52.68	-7.25%	417
09/04/2026	56.10	56.80	56.10	56.80	+5.24%	266
08/31/2026	53.80	53.97	53.80	53.97	-0.97%	345
08/26/2026	54.50	54.50	54.50	54.50	+6.13%	313
08/20/2026	51.35	51.35	51.35	51.35	-3.78%	301
08/18/2026	53.48	54.39	52.83	53.37	-2.06%	972
08/14/2026	55.10	55.10	54.49	54.49	+3.06%	301
08/14/2026	$0.58 Dividend
08/13/2026	53.02	55.10	52.87	52.87	-5.24%	994
08/11/2026	56.12	56.55	55.80	55.80	+4.58%	353
08/10/2026	52.87	54.11	52.87	53.35	-1.02%	1,634
08/07/2026	53.42	55.26	53.42	53.90	+1.85%	1,130
08/06/2026	52.92	52.92	52.92	52.92	-1.83%	298
08/05/2026	54.75	54.75	53.91	53.91	+0.82%	2,574
08/04/2026	53.34	53.47	53.34	53.47	+1.07%	309
08/03/2026	52.00	53.42	52.00	52.90	-0.43%	879
07/31/2026	53.13	53.13	53.13	53.13	-0.64%	584
07/16/2026	53.47	53.47	53.47	53.47	+7.45%	135
07/10/2026	49.77	49.77	49.77	49.77	+6.62%	1,023
06/29/2026	49.35	49.35	46.68	46.68	-20.60%	662
06/05/2026	58.79	58.79	58.79	58.79	-3.59%	865
06/03/2026	60.98	60.98	60.98	60.98	+1.06%	345
05/26/2026	60.34	60.34	60.34	60.34	+12.09%	1,016
05/22/2026	$0.58 Dividend
05/13/2026	53.83	53.83	53.83	53.83	-0.27%	211
05/11/2026	53.98	53.98	53.98	53.98	-3.25%	187
05/05/2026	55.79	55.79	55.79	55.79	+3.64%	725
05/04/2026	53.83	53.83	53.83	53.83	+14.58%	308
04/28/2026	46.98	46.98	46.98	46.98	-1.05%	229
04/24/2026	47.48	47.48	47.48	47.48	-0.71%	128
04/22/2026	47.82	47.82	47.82	47.82	+1.83%	106
04/21/2026	47.64	47.64	46.96	46.96	-4.04%	413
04/17/2026	48.94	48.94	48.94	48.94	+8.44%	490
04/13/2026	45.13	45.13	45.13	45.13	+3.56%	267
04/08/2026	44.86	44.86	43.57	43.57	+11.33%	18,811
04/06/2026	39.14	39.14	39.14	39.14	+1.99%	305
04/02/2026	38.38	38.38	38.38	38.38	-0.41%	266
04/01/2026	38.71	39.67	38.53	38.53	+2.46%	1,791
03/31/2026	37.61	37.61	37.61	37.61	+2.93%	353
03/30/2026	36.54	36.54	36.54	36.54	-10.31%	199
03/25/2026	40.74	40.74	40.74	40.74	+6.15%	309
03/24/2026	38.38	38.38	38.38	38.38	-2.00%	170
03/23/2026	39.10	39.16	39.10	39.16	+4.03%	678
03/20/2026	37.64	37.64	37.64	37.64	-1.83%	325
03/18/2026	39.23	39.23	38.34	38.34	-1.51%	809
03/17/2026	39.95	39.95	38.93	38.93	+4.29%	425
03/16/2026	37.33	37.33	37.33	37.33	+0.55%	5,053
03/13/2026	37.87	37.87	37.12	37.12	-4.70%	7,086
03/12/2026	40.62	40.62	38.95	38.95	-4.14%	1,050
03/11/2026	40.64	40.64	40.64	40.64	+3.03%	274
03/09/2026	38.66	39.44	38.66	39.44	-7.53%	2,234
03/06/2026	42.63	42.65	42.63	42.65	-0.84%	5,564
03/05/2026	43.02	43.02	43.02	43.02	-7.16%	289
03/04/2026	45.72	46.33	45.72	46.33	+1.30%	655
03/03/2026	43.51	45.74	43.11	45.74	-7.99%	1,379
03/02/2026	50.90	51.32	49.71	49.71	-6.81%	2,169
02/27/2026	51.38	53.34	51.09	53.34	+6.53%	16,917
02/27/2026	$0.59 Dividend
02/26/2026	49.45	50.08	49.45	50.07	-0.96%	1,445
02/25/2026	49.53	50.56	49.53	50.56	+0.19%	3,808
02/24/2026	50.32	50.46	50.24	50.46	+0.85%	1,131
02/23/2026	50.89	50.89	50.04	50.04	-0.38%	639
02/20/2026	50.01	50.96	49.49	50.23	+0.79%	18,095
02/19/2026	48.87	50.32	48.46	49.83	+1.42%	14,769
02/18/2026	48.47	49.16	48.47	49.14	+5.09%	2,618
02/17/2026	46.66	47.41	46.65	46.76	-2.74%	4,458
02/13/2026	48.07	48.07	48.07	48.07	-2.38%	3,378
02/12/2026	49.24	49.24	49.24	49.24	-2.04%	216
02/11/2026	50.27	50.27	50.27	50.27	+1.95%	400
02/10/2026	49.33	49.33	49.31	49.31	+4.65%	9,224
02/06/2026	45.55	47.12	45.55	47.11	+11.93%	1,057
02/03/2026	42.38	42.38	42.09	42.09	+1.16%	323
01/23/2026	41.61	41.61	41.61	41.61	0.00%	248
01/14/2026	41.61	41.61	41.61	41.61	+1.18%	739
01/13/2026	41.12	41.12	41.12	41.12	+2.87%	226
01/09/2026	39.98	39.98	39.98	39.98	-1.38%	888
12/30/2025	40.26	40.54	40.26	40.54	+4.23%	801
12/29/2025	38.89	38.89	38.89	38.89	+0.49%	410
12/22/2025	38.71	38.71	38.71	38.71	-0.27%	508
12/19/2025	38.81	38.81	38.81	38.81	-1.57%	117
12/18/2025	39.43	39.43	39.43	39.43	-0.56%	101
12/17/2025	39.65	39.65	39.65	39.65	+6.86%	111
12/11/2025	37.11	37.11	37.11	37.11	+0.63%	164
12/08/2025	37.25	37.25	36.88	36.88	-1.83%	203
12/01/2025	37.56	37.56	37.56	37.56	+5.59%	152
11/19/2025	35.58	35.58	35.58	35.58	+4.15%	1,293
11/18/2025	34.16	34.16	34.16	34.16	+0.95%	181
11/18/2025	$0.58 Dividend
11/17/2025	34.71	34.71	33.84	33.84	-6.20%	1,085
10/23/2025	36.07	36.07	36.07	36.07	+3.47%	760
10/01/2025	34.03	34.86	34.03	34.86	+12.46%	1,253
09/30/2025	31.00	31.00	31.00	31.00	-1.75%	104
09/29/2025	31.55	31.55	31.55	31.55	+2.00%	535
09/25/2025	30.93	30.93	30.93	30.93	-0.18%	113
09/24/2025	30.99	30.99	30.99	30.99	+0.80%	335
09/19/2025	30.74	30.74	30.74	30.74	+0.89%	3,017
09/18/2025	30.47	30.47	30.47	30.47	0.00%	115