S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Aperam Sp ADR NY (APEMY)

OTC

$61.00+$6.59 (+12.11%)

Price as of May 26, 2026

N/A
Market Cap
106.36%
1-Year Change
Steel
Industry

1 Month
+10.91%

Low Price$55.00

High Price$61.00
3 Months
+38.79%

Low Price$37.33

High Price$61.00
1 Year
+94.48%

Low Price$29.17

High Price$61.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
05/26/2026	61.00	61.00	61.00	61.00	+12.11%	1,016
05/22/2026	$0.59 Dividend
05/13/2026	54.41	54.41	54.41	54.41	-0.27%	211
05/11/2026	54.56	54.56	54.56	54.56	-3.25%	187
05/05/2026	56.39	56.39	56.39	56.39	+3.64%	725
05/04/2026	54.41	54.41	54.41	54.41	+14.58%	308
04/28/2026	47.48	47.48	47.48	47.48	-1.05%	229
04/24/2026	47.99	47.99	47.99	47.99	-0.71%	128
04/22/2026	48.33	48.33	48.33	48.33	+1.83%	106
04/21/2026	48.15	48.15	47.47	47.47	-4.04%	413
04/17/2026	49.46	49.46	49.46	49.46	+8.44%	490
04/13/2026	45.61	45.61	45.61	45.61	+3.56%	267
04/08/2026	45.34	45.34	44.04	44.04	+11.33%	18,811
04/06/2026	39.56	39.56	39.56	39.56	+1.99%	305
04/02/2026	38.79	38.79	38.79	38.79	-0.41%	266
04/01/2026	39.13	40.10	38.95	38.95	+2.46%	1,791
03/31/2026	38.01	38.01	38.01	38.01	+2.93%	353
03/30/2026	36.93	36.93	36.93	36.93	-10.31%	199
03/25/2026	41.17	41.17	41.17	41.17	+6.15%	309
03/24/2026	38.79	38.79	38.79	38.79	-2.00%	170
03/23/2026	39.52	39.58	39.52	39.58	+4.03%	678
03/20/2026	38.05	38.05	38.05	38.05	-1.83%	325
03/18/2026	39.65	39.65	38.75	38.75	-1.51%	809
03/17/2026	40.38	40.38	39.35	39.35	+4.29%	425
03/16/2026	37.73	37.73	37.73	37.73	+0.55%	5,053
03/13/2026	38.28	38.28	37.52	37.52	-4.70%	7,086
03/12/2026	41.05	41.05	39.37	39.37	-4.14%	1,050
03/11/2026	41.07	41.07	41.07	41.07	+3.03%	274
03/09/2026	39.08	39.87	39.08	39.87	-7.53%	2,234
03/06/2026	43.09	43.11	43.09	43.11	-0.84%	5,564
03/05/2026	43.48	43.48	43.48	43.48	-7.16%	289
03/04/2026	46.21	46.83	46.21	46.83	+1.30%	655
03/03/2026	43.97	46.23	43.58	46.23	-7.99%	1,379
03/02/2026	51.44	51.87	50.24	50.24	-6.81%	2,169
02/27/2026	51.94	53.92	51.64	53.92	+6.53%	16,917
02/27/2026	$0.59 Dividend
02/26/2026	49.98	50.62	49.98	50.61	-0.96%	1,445
02/25/2026	50.06	51.10	50.06	51.10	+0.19%	3,808
02/24/2026	50.86	51.00	50.78	51.00	+0.85%	1,131
02/23/2026	51.43	51.43	50.57	50.57	-0.38%	639
02/20/2026	50.54	51.51	50.02	50.77	+0.79%	18,095
02/19/2026	49.39	50.86	48.98	50.37	+1.42%	14,769
02/18/2026	48.99	49.68	48.99	49.66	+5.09%	2,618
02/17/2026	47.16	47.92	47.15	47.26	-2.74%	4,458
02/13/2026	48.59	48.59	48.59	48.59	-2.38%	3,378
02/12/2026	49.77	49.77	49.77	49.77	-2.04%	216
02/11/2026	50.81	50.81	50.81	50.81	+1.95%	400
02/10/2026	49.86	49.86	49.83	49.83	+4.65%	9,224
02/06/2026	46.04	47.63	46.04	47.62	+11.93%	1,057
02/03/2026	42.84	42.84	42.54	42.54	+1.16%	323
01/23/2026	42.05	42.05	42.05	42.05	0.00%	248
01/14/2026	42.05	42.05	42.05	42.05	+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	40.97	40.69	40.97	+4.23%	801
12/29/2025	39.31	39.31	39.31	39.31	+0.49%	410
12/22/2025	39.12	39.12	39.12	39.12	-0.27%	508
12/19/2025	39.23	39.23	39.23	39.23	-1.57%	117
12/18/2025	39.85	39.85	39.85	39.85	-0.56%	101
12/17/2025	40.08	40.08	40.08	40.08	+6.86%	111
12/11/2025	37.51	37.51	37.51	37.51	+0.63%	164
12/08/2025	37.65	37.65	37.27	37.27	-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	34.52	34.52	34.52	34.52	+0.95%	181
11/18/2025	$0.58 Dividend
11/17/2025	35.09	35.09	34.20	34.20	-6.20%	1,085
10/23/2025	36.46	36.46	36.46	36.46	+3.47%	760
10/01/2025	34.39	35.24	34.39	35.24	+12.46%	1,253
09/30/2025	31.33	31.33	31.33	31.33	-1.75%	104
09/29/2025	31.89	31.89	31.89	31.89	+2.00%	535
09/25/2025	31.27	31.27	31.27	31.27	-0.18%	113
09/24/2025	31.32	31.32	31.32	31.32	+0.80%	335
09/19/2025	31.07	31.07	31.07	31.07	+0.89%	3,017
09/18/2025	30.80	30.80	30.80	30.80	+6.72%	115
09/02/2025	28.86	28.86	28.86	28.86	-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	29.21	29.21	29.21	29.21	-0.57%	145
08/15/2025	$0.58 Dividend
08/11/2025	29.38	29.38	29.38	29.38	+6.68%	166
07/31/2025	27.54	27.54	27.54	27.54	-1.75%	176
07/30/2025	28.51	28.51	28.03	28.03	-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	29.50	29.74	29.50	29.74	-0.90%	589
07/15/2025	30.13	30.13	30.01	30.01	-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	30.99	30.99	-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	31.17	31.17	31.17	31.17	+7.31%	223
06/24/2025	29.62	29.62	29.05	29.05	+2.23%	636
06/23/2025	28.42	28.42	28.42	28.42	-4.03%	103
06/18/2025	29.29	29.61	29.29	29.61	0.00%	1,162