S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Aperam Sp ADR NY (APEMY)

OTC

$51.35-$2.02 (-3.78%)

Price as of Aug 20, 2026

N/A
Market Cap
71.81%
1-Year Change
Steel
Industry

1 Month
-3.95%

Low Price$51.35

High Price$55.78
3 Months
-4.59%

Low Price$46.67

High Price$60.96
1 Year
+71.81%

Low Price$28.55

High Price$60.96

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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	+3.08%	301
08/14/2026	$0.59 Dividend
08/13/2026	53.01	55.08	52.86	52.86	-5.24%	994
08/11/2026	56.10	56.54	55.78	55.78	+4.58%	353
08/10/2026	52.86	54.10	52.86	53.34	-1.02%	1,634
08/07/2026	53.40	55.24	53.40	53.89	+1.85%	1,130
08/06/2026	52.91	52.91	52.91	52.91	-1.83%	298
08/05/2026	54.74	54.74	53.90	53.90	+0.82%	2,574
08/04/2026	53.33	53.46	53.33	53.46	+1.07%	309
08/03/2026	51.99	53.40	51.99	52.89	-0.43%	879
07/31/2026	53.12	53.12	53.12	53.12	-0.64%	584
07/16/2026	53.46	53.46	53.46	53.46	+7.45%	135
07/10/2026	49.75	49.75	49.75	49.75	+6.62%	1,023
06/29/2026	49.34	49.34	46.67	46.67	-20.60%	662
06/05/2026	58.77	58.77	58.77	58.77	-3.59%	865
06/03/2026	60.96	60.96	60.96	60.96	+1.06%	345
05/26/2026	60.33	60.33	60.33	60.33	+12.09%	1,016
05/22/2026	$0.58 Dividend
05/13/2026	53.82	53.82	53.82	53.82	-0.27%	211
05/11/2026	53.96	53.96	53.96	53.96	-3.25%	187
05/05/2026	55.77	55.77	55.77	55.77	+3.64%	725
05/04/2026	53.82	53.82	53.82	53.82	+14.58%	308
04/28/2026	46.97	46.97	46.97	46.97	-1.05%	229
04/24/2026	47.47	47.47	47.47	47.47	-0.71%	128
04/22/2026	47.81	47.81	47.81	47.81	+1.83%	106
04/21/2026	47.62	47.62	46.95	46.95	-4.04%	413
04/17/2026	48.93	48.93	48.93	48.93	+8.44%	490
04/13/2026	45.12	45.12	45.12	45.12	+3.56%	267
04/08/2026	44.85	44.85	43.56	43.56	+11.33%	18,811
04/06/2026	39.13	39.13	39.13	39.13	+1.99%	305
04/02/2026	38.37	38.37	38.37	38.37	-0.41%	266
04/01/2026	38.70	39.66	38.52	38.52	+2.46%	1,791
03/31/2026	37.60	37.60	37.60	37.60	+2.93%	353
03/30/2026	36.53	36.53	36.53	36.53	-10.31%	199
03/25/2026	40.73	40.73	40.73	40.73	+6.15%	309
03/24/2026	38.37	38.37	38.37	38.37	-2.00%	170
03/23/2026	39.09	39.15	39.09	39.15	+4.03%	678
03/20/2026	37.63	37.63	37.63	37.63	-1.83%	325
03/18/2026	39.22	39.22	38.33	38.33	-1.51%	809
03/17/2026	39.94	39.94	38.92	38.92	+4.29%	425
03/16/2026	37.32	37.32	37.32	37.32	+0.55%	5,053
03/13/2026	37.86	37.86	37.11	37.11	-4.70%	7,086
03/12/2026	40.61	40.61	38.94	38.94	-4.14%	1,050
03/11/2026	40.63	40.63	40.63	40.63	+3.03%	274
03/09/2026	38.65	39.43	38.65	39.43	-7.53%	2,234
03/06/2026	42.62	42.64	42.62	42.64	-0.84%	5,564
03/05/2026	43.01	43.01	43.01	43.01	-7.16%	289
03/04/2026	45.71	46.32	45.71	46.32	+1.30%	655
03/03/2026	43.50	45.73	43.10	45.73	-7.99%	1,379
03/02/2026	50.88	51.30	49.70	49.70	-6.81%	2,169
02/27/2026	51.37	53.33	51.08	53.33	+6.53%	16,917
02/27/2026	$0.59 Dividend
02/26/2026	49.43	50.07	49.43	50.06	-0.96%	1,445
02/25/2026	49.51	50.55	49.51	50.55	+0.19%	3,808
02/24/2026	50.30	50.45	50.23	50.45	+0.85%	1,131
02/23/2026	50.87	50.87	50.02	50.02	-0.38%	639
02/20/2026	49.99	50.95	49.48	50.21	+0.79%	18,095
02/19/2026	48.85	50.30	48.45	49.82	+1.42%	14,769
02/18/2026	48.46	49.14	48.46	49.12	+5.09%	2,618
02/17/2026	46.65	47.40	46.64	46.74	-2.74%	4,458
02/13/2026	48.06	48.06	48.06	48.06	-2.38%	3,378
02/12/2026	49.23	49.23	49.23	49.23	-2.04%	216
02/11/2026	50.26	50.26	50.26	50.26	+1.95%	400
02/10/2026	49.32	49.32	49.29	49.29	+4.65%	9,224
02/06/2026	45.53	47.11	45.53	47.10	+11.93%	1,057
02/03/2026	42.37	42.37	42.08	42.08	+1.16%	323
01/23/2026	41.60	41.60	41.60	41.60	0.00%	248
01/14/2026	41.60	41.60	41.60	41.60	+1.18%	739
01/13/2026	41.11	41.11	41.11	41.11	+2.87%	226
01/09/2026	39.97	39.97	39.97	39.97	-1.38%	888
12/30/2025	40.25	40.53	40.25	40.53	+4.23%	801
12/29/2025	38.88	38.88	38.88	38.88	+0.49%	410
12/22/2025	38.70	38.70	38.70	38.70	-0.27%	508
12/19/2025	38.80	38.80	38.80	38.80	-1.57%	117
12/18/2025	39.42	39.42	39.42	39.42	-0.56%	101
12/17/2025	39.64	39.64	39.64	39.64	+6.86%	111
12/11/2025	37.10	37.10	37.10	37.10	+0.63%	164
12/08/2025	37.24	37.24	36.87	36.87	-1.83%	203
12/01/2025	37.55	37.55	37.55	37.55	+5.59%	152
11/19/2025	35.57	35.57	35.57	35.57	+4.15%	1,293
11/18/2025	34.15	34.15	34.15	34.15	+0.95%	181
11/18/2025	$0.58 Dividend
11/17/2025	34.70	34.70	33.83	33.83	-6.20%	1,085
10/23/2025	36.06	36.06	36.06	36.06	+3.47%	760
10/01/2025	34.02	34.86	34.02	34.86	+12.46%	1,253
09/30/2025	30.99	30.99	30.99	30.99	-1.75%	104
09/29/2025	31.54	31.54	31.54	31.54	+2.00%	535
09/25/2025	30.93	30.93	30.93	30.93	-0.18%	113
09/24/2025	30.98	30.98	30.98	30.98	+0.80%	335
09/19/2025	30.74	30.74	30.74	30.74	+0.89%	3,017
09/18/2025	30.46	30.46	30.46	30.46	+6.72%	115
09/02/2025	28.55	28.55	28.55	28.55	0.00%	297