Aperam S.A. (0OLF) Historical Prices

3 Followers

Time Period

Events

GB:0OLF historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	35.49	35.52	34.82	35.00	35.00	+2.94%	72,981	3.36
Nov 10, 2026	34.02	35.04	33.78	34.00	34.00	+3.03%	74,973	3.64
Nov 09, 2026	32.86	33.72	32.50	33.52	33.52	+1.58%	12,565	0.58
Nov 06, 2026	33.57	34.68	32.92	33.00	33.00	-3.85%	18,739	0.82
Nov 05, 2026	35.60	36.06	33.58	34.32	34.32	-2.00%	11,858	0.52
Nov 04, 2026	34.73	35.95	34.60	35.02	35.02	+2.40%	2,580	0.11
Nov 03, 2026	34.42	35.28	34.20	34.20	34.20	-3.23%	16,960	0.74
Nov 02, 2026	34.27	35.36	34.09	35.34	35.34	+3.76%	4,157	0.12
Oct 30, 2026	35.07	35.24	34.06	34.06	34.06	-3.95%	78,560	2.42
Oct 29, 2026	34.63	35.68	34.63	35.46	35.46	+1.87%	11,934	0.37
Oct 28, 2026	36.21	36.42	34.61	34.81	34.81	-3.36%	52,874	1.66
Oct 27, 2026	35.60	36.12	35.23	36.02	36.02	+2.04%	6,031	0.17
Oct 26, 2026	35.60	35.78	34.99	35.30	35.30	-0.56%	1,755	0.05
Oct 23, 2026	35.62	35.62	35.10	35.50	35.50	-0.45%	15,991	0.46
Oct 22, 2026	36.75	37.34	35.65	35.66	35.66	-4.70%	8,461	0.24
Oct 21, 2026	37.57	37.72	37.14	37.42	37.42	-1.01%	1,083	0.03
Oct 20, 2026	37.11	38.05	36.66	37.80	37.80	+0.32%	10,635	0.30
Oct 19, 2026	37.49	38.09	37.30	37.68	37.68	+0.21%	2,641	0.07
Oct 16, 2026	38.00	38.94	37.60	37.60	37.60	+0.11%	8,462	0.24
Oct 15, 2026	38.04	38.52	37.16	37.56	37.56	-3.20%	22,081	0.63
Oct 14, 2026	38.58	39.36	38.40	38.80	38.80	+0.62%	7,803	0.22
Oct 13, 2026	38.52	38.80	38.24	38.56	38.56	+0.68%	11,995	0.34
Oct 12, 2026	39.11	39.48	38.30	38.30	38.30	-2.02%	4,367	0.12
Oct 09, 2026	37.41	39.54	37.34	39.09	39.09	+5.25%	10,793	0.30
Oct 08, 2026	38.21	38.20	36.67	37.14	37.14	-4.23%	92,501	2.48
Oct 07, 2026	40.02	40.16	38.78	38.78	38.78	-4.62%	9,491	0.25
Oct 06, 2026	41.70	41.98	40.14	40.66	40.66	-4.78%	25,836	0.68
Oct 05, 2026	41.89	42.72	41.42	42.70	42.70	+1.50%	11,301	0.29
Oct 02, 2026	43.01	43.54	41.45	42.07	42.07	-1.89%	16,835	0.44
Oct 01, 2026	43.78	44.46	42.42	42.88	42.88	-2.41%	12,204	0.32
Sep 30, 2026	44.50	44.86	43.53	43.94	43.94	-0.18%	26,225	0.68
Sep 29, 2026	44.92	45.12	43.98	44.02	44.02	-1.74%	8,061	0.19
Sep 28, 2026	44.21	45.11	43.38	44.80	44.80	+0.20%	3,455	0.08
Sep 25, 2026	44.71	45.80	44.68	44.71	44.71	+0.47%	11,101	0.26
Sep 24, 2026	44.98	45.63	44.50	44.50	44.50	-2.15%	8,031	0.19
Sep 23, 2026	45.07	45.78	45.00	45.48	45.48	+1.20%	1,753	0.04
Sep 22, 2026	44.61	45.50	44.34	44.94	44.94	-0.66%	2,831	0.07
Sep 21, 2026	45.24	45.58	44.73	45.24	45.24	-1.05%	1,237	0.03
Sep 18, 2026	46.23	46.38	44.76	45.72	45.72	-1.02%	9,567	0.22
Sep 17, 2026	46.31	46.78	45.86	46.19	46.19	-0.16%	6,880	0.16
Sep 16, 2026	45.76	46.44	45.84	46.27	46.27	+3.46%	5,882	0.13
Sep 15, 2026	44.77	46.56	44.72	44.72	44.72	+0.15%	17,037	0.39
Sep 14, 2026	44.58	44.91	43.92	44.65	44.65	-1.12%	92,923	2.16
Sep 11, 2026	45.60	45.82	44.62	45.16	45.16	-0.60%	48,708	0.92
Sep 10, 2026	46.73	46.60	44.96	45.43	45.43	-2.62%	29,686	0.56
Sep 09, 2026	46.80	47.02	46.02	46.66	46.66	-3.52%	12,650	0.24
Sep 08, 2026	48.36	48.40	46.56	48.36	48.36	-1.35%	306,843	6.27
Sep 07, 2026	49.40	49.73	48.70	49.02	49.02	+0.32%	4,198	0.08
Sep 04, 2026	47.77	49.54	47.88	48.86	48.86	+3.53%	21,954	0.44
Sep 03, 2026	47.20	47.97	46.92	47.20	47.20	+2.05%	11,180	0.22

Aperam S.A. historical prices

Aperam S.A. (0OLF) Historical Prices

Become an Expert with TipRanks Premium