Aperam SA (APAM.AS) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 46 out of 100 (momentum 23 · quality 23 · valuation 76), as of 2026-11-04.
Signal: Mixed moving-average stack — Trades -17.4% vs the 50-day and -18.8% vs the 200-day average, 35% below the 52-week high and +22.8% off the 52-week low; a death cross printed 4 sessions ago. Computed from daily closes. (as of 2026-11-03)
Trend: Aperam SA trades 17.4% below its 50-day and 18.8% below its 200-day moving average. (as of 2026-11-03)

Aperam produces stainless steel, electrical steel and specialty alloys, and also collects and recycles stainless scrap. It sells flat and long steel products, tubes and customised solutions to aerospace, automotive, construction, medical and energy customers, distributing through service centres and transformation plants it operates itself.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the APAM.AS overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	34.42	35.46	34.42	34.62	-2.09%	85,512
2026-11-02	34.20	35.40	34.08	35.36	+3.82%	154,353
2026-10-30	35.10	35.26	34.06	34.06	-3.95%	172,034
2026-10-29	34.72	35.72	34.56	35.46	+2.01%	119,979
2026-10-28	36.36	36.38	34.60	34.76	-2.91%	134,053
2026-10-27	35.44	36.18	35.08	35.80	+1.13%	110,828
2026-10-26	35.60	35.78	34.98	35.40	-0.51%	126,957
2026-10-23	35.62	35.62	35.06	35.58	-0.22%	143,266
2026-10-22	36.70	36.96	35.66	35.66	-4.40%	135,976
2026-10-21	37.50	37.84	37.12	37.30	-0.53%	103,165
2026-10-20	37.18	38.08	36.68	37.50	-0.16%	128,125
2026-10-19	37.40	38.24	37.30	37.56	-0.11%	83,707
2026-10-16	37.96	38.96	37.60	37.60	-0.11%	136,541
2026-10-15	38.04	38.46	37.16	37.64	-2.79%	258,646
2026-10-14	38.54	39.44	38.52	38.72	+0.57%	72,033
2026-10-13	38.40	38.92	38.22	38.50	+0.52%	72,605
2026-10-12	39.02	39.58	38.30	38.30	-1.64%	94,425
2026-10-09	37.36	39.54	37.36	38.94	+4.28%	141,594
2026-10-08	38.20	38.20	36.68	37.34	-3.11%	281,615
2026-10-07	40.02	40.20	38.54	38.54	-5.21%	180,198
2026-10-06	41.90	41.90	40.08	40.66	-4.55%	293,145
2026-10-05	41.90	42.72	41.46	42.60	+1.53%	143,667
2026-10-02	43.24	43.24	41.44	41.96	-2.37%	140,389
2026-10-01	44.10	44.26	42.36	42.98	-2.41%	144,656
2026-09-30	44.54	44.54	43.52	44.04	-0.50%	89,523
2026-09-29	45.12	45.34	43.90	44.26	-1.03%	106,367
2026-09-28	44.32	45.22	43.35	44.72	+0.49%	110,499
2026-09-25	44.72	45.86	44.50	44.50	+0.00%	80,597
2026-09-24	44.96	45.70	44.50	44.50	-1.42%	75,017
2026-09-23	45.10	45.84	44.94	45.14	+0.71%	86,256
2026-09-22	44.62	45.54	44.26	44.82	-0.09%	165,432
2026-09-21	45.30	45.60	44.74	44.86	+0.22%	71,299
2026-09-18	46.30	46.30	44.76	44.76	-3.20%	165,317
2026-09-17	46.20	46.86	45.86	46.24	-0.09%	82,974
2026-09-16	46.36	46.42	45.72	46.28	+0.65%	62,012
2026-09-15	44.72	46.62	44.56	45.98	+3.09%	109,075
2026-09-14	44.34	44.94	43.84	44.60	-0.76%	106,905
2026-09-11	45.68	45.82	44.60	44.94	-0.71%	79,862
2026-09-10	46.54	46.54	44.94	45.26	-3.04%	114,207
2026-09-09	46.78	47.04	46.00	46.68	+0.34%	94,778
2026-09-08	48.36	48.36	46.52	46.52	-3.33%	93,640
2026-09-07	49.36	49.76	48.12	48.12	-2.63%	112,912
2026-09-04	48.00	49.56	47.52	49.42	+4.17%	225,061
2026-09-03	47.02	47.98	46.88	47.44	+1.24%	108,291
2026-09-02	46.32	46.96	45.28	46.86	-0.26%	111,829
2026-09-01	47.24	47.60	45.98	46.98	+0.04%	76,627
2026-08-31	46.26	47.34	46.22	46.96	+0.95%	136,915
2026-08-28	46.90	47.12	46.32	46.52	-0.34%	65,931
2026-08-27	46.36	47.26	46.28	46.68	+0.69%	65,494
2026-08-26	45.90	46.76	45.80	46.36	+1.67%	113,337
2026-08-25	45.32	45.80	44.80	45.60	+0.66%	71,284
2026-08-24	44.84	45.98	44.82	45.30	+0.62%	110,406
2026-08-21	43.92	45.30	43.58	45.02	+3.64%	120,532
2026-08-20	45.30	45.76	42.48	43.44	-4.40%	172,673
2026-08-19	46.04	46.48	45.34	45.44	-0.26%	96,378
2026-08-18	46.74	47.54	45.42	45.56	-2.65%	81,909
2026-08-17	47.78	47.92	45.98	46.80	-1.31%	74,511
2026-08-14	48.20	48.20	47.24	47.42	-1.17%	70,352
2026-08-13	48.00	48.50	47.74	47.98	-1.76%	142,782
2026-08-12	48.76	48.94	48.24	48.84	+0.29%	88,209
2026-08-11	48.86	50.15	48.48	48.70	+4.02%	174,358
2026-08-10	46.50	46.98	46.16	46.82	+1.61%	73,770
2026-08-07	46.10	47.08	45.84	46.08	-0.56%	72,941
2026-08-06	47.08	47.28	46.16	46.34	-1.57%	103,158
2026-08-05	47.50	47.74	46.20	47.08	-0.08%	88,995
2026-08-04	46.94	47.14	46.14	47.12	+1.51%	145,824
2026-08-03	45.84	47.06	45.22	46.42	+2.11%	87,019
2026-07-31	45.46	46.18	44.64	45.46	+0.58%	158,462
2026-07-30	44.18	46.32	42.00	45.20	-2.12%	333,923
2026-07-29	48.48	48.48	46.18	46.18	-3.51%	108,581
2026-07-28	49.20	49.82	47.72	47.86	-3.23%	126,230
2026-07-27	50.20	50.60	48.78	49.46	-0.56%	114,841
2026-07-24	47.40	50.35	47.32	49.74	+5.03%	205,541
2026-07-23	47.42	48.08	47.02	47.36	-0.17%	85,147
2026-07-22	46.68	48.00	46.16	47.44	+1.11%	113,087
2026-07-21	48.12	48.12	46.64	46.92	-0.30%	101,084
2026-07-20	46.50	48.06	46.00	47.06	+0.90%	112,054
2026-07-17	46.72	46.90	45.74	46.64	-1.85%	120,612
2026-07-16	47.60	47.60	46.60	47.52	+1.15%	83,550
2026-07-15	46.86	47.82	46.44	46.98	+0.26%	93,086
2026-07-14	46.92	48.04	46.80	46.86	-0.68%	90,177
2026-07-13	44.56	47.18	44.52	47.18	+4.84%	143,803
2026-07-10	43.32	45.20	43.32	45.00	+4.31%	142,765
2026-07-09	44.30	44.70	42.64	43.14	-0.78%	147,287
2026-07-08	43.24	44.42	42.10	43.48	-3.59%	168,815
2026-07-07	45.44	45.98	45.10	45.10	-1.61%	120,830
2026-07-06	45.16	45.84	44.86	45.84	+0.75%	116,103
2026-07-03	44.30	45.68	44.24	45.50	+3.60%	140,234
2026-07-02	42.44	43.94	42.00	43.92	+4.82%	297,350
2026-07-01	42.46	42.94	41.56	41.90	-1.55%	172,749
2026-06-30	42.46	42.60	41.72	42.56	+1.87%	154,516
2026-06-29	42.80	43.10	41.60	41.78	-2.34%	112,906
2026-06-26	43.96	44.06	42.42	42.78	-2.91%	109,101
2026-06-25	44.62	44.80	43.88	44.06	-1.61%	106,967
2026-06-24	46.80	46.80	44.52	44.78	-4.23%	185,484
2026-06-23	45.86	46.82	44.82	46.76	-0.13%	129,132
2026-06-22	46.84	47.42	46.56	46.82	-0.34%	78,204
2026-06-19	46.52	47.26	46.50	46.98	+0.00%	128,291
2026-06-18	49.28	49.28	46.28	46.98	-4.08%	184,172
2026-06-17	50.30	50.30	48.20	48.98	-2.33%	140,351
2026-06-16	50.40	51.00	49.80	50.15	-2.90%	127,891
2026-06-15	52.50	52.80	51.20	51.65	+0.00%	178,325
2026-06-12	51.05	52.25	50.85	51.65	+2.89%	128,401
2026-06-11	48.56	50.20	48.42	50.20	+3.59%	140,772
2026-06-10	50.10	50.25	48.36	48.46	-3.18%	207,865
2026-06-09	51.80	52.40	50.05	50.05	-2.82%	183,481
2026-06-08	50.45	51.70	50.05	51.50	-0.29%	170,367
2026-06-05	51.90	52.20	50.65	51.65	-1.99%	210,074
2026-06-04	52.40	53.85	51.70	52.70	-0.66%	152,494
2026-06-03	52.10	53.40	51.90	53.05	+0.86%	89,786
2026-06-02	51.60	52.60	50.80	52.60	+3.04%	75,144
2026-06-01	51.00	51.15	50.05	51.05	+0.00%	123,155
2026-05-29	52.45	52.70	51.05	51.05	-2.58%	398,807
2026-05-28	51.70	52.75	51.70	52.40	+0.96%	119,235
2026-05-27	51.90	52.25	51.25	51.90	+0.58%	117,746
2026-05-26	51.00	52.60	50.90	51.60	+1.38%	149,732
2026-05-25	50.20	50.95	50.20	50.90	+2.46%	115,866
2026-05-22	48.34	49.68	48.08	49.68	+2.73%	168,445
2026-05-21	47.60	48.46	47.36	48.36	-0.21%	146,872
2026-05-20	47.60	49.04	47.52	48.46	+2.76%	295,093
2026-05-19	47.20	48.56	46.84	47.16	-0.97%	113,561
2026-05-18	46.96	48.40	46.60	47.62	+0.25%	90,525
2026-05-15	47.52	47.94	46.66	47.50	-1.82%	96,065
2026-05-14	47.92	48.72	47.60	48.38	+1.17%	114,559
2026-05-13	46.64	47.82	45.96	47.82	+4.27%	104,088
2026-05-12	47.50	47.50	45.74	45.86	-4.78%	140,884
2026-05-11	48.00	48.46	47.56	48.16	+0.21%	196,218
2026-05-08	48.44	49.10	47.84	48.06	-0.99%	127,958
2026-05-07	49.22	50.15	48.54	48.54	-1.78%	194,428
2026-05-06	48.84	50.95	48.68	49.42	+2.57%	185,343
2026-05-05	47.08	48.26	46.74	48.18	+2.03%	227,840
2026-05-04	46.00	48.42	45.98	47.22	+4.05%	261,308
2026-04-30	42.22	45.84	41.74	45.38	+8.98%	399,756
2026-04-29	41.52	42.04	41.42	41.64	+0.19%	226,038
2026-04-28	41.42	41.64	40.92	41.56	+1.17%	158,992
2026-04-27	40.68	41.36	40.56	41.08	+0.74%	71,208
2026-04-24	40.92	41.20	40.30	40.78	-1.59%	177,081
2026-04-23	41.32	41.96	41.00	41.44	+0.14%	99,490
2026-04-22	41.88	42.40	41.34	41.38	-0.53%	86,096
2026-04-21	41.88	42.12	41.38	41.60	+0.00%	133,438
2026-04-20	41.70	41.80	40.90	41.60	-2.07%	138,003
2026-04-17	41.24	42.64	40.70	42.48	+2.86%	272,668
2026-04-16	42.30	42.52	41.30	41.30	-2.18%	164,169
2026-04-15	42.52	42.54	41.34	42.22	+2.88%	228,987
2026-04-14	40.78	41.60	40.50	41.04	+2.50%	115,203
2026-04-13	39.24	40.40	39.04	40.04	-0.10%	99,056
2026-04-10	38.80	40.36	38.30	40.08	+3.73%	166,432
2026-04-09	39.00	39.00	38.23	38.64	-1.68%	126,827
2026-04-08	37.54	39.62	37.34	39.30	+12.87%	542,686
2026-04-07	35.00	36.00	34.70	34.82	+1.40%	243,441
2026-04-02	33.90	34.66	33.54	34.34	-1.32%	214,587
2026-04-01	35.52	35.70	34.44	34.80	+2.47%	204,291
2026-03-31	33.16	33.96	33.06	33.96	+1.80%	165,366
2026-03-30	33.80	33.80	32.68	33.36	-1.88%	333,897
2026-03-27	35.16	35.16	33.76	34.00	-2.07%	174,135
2026-03-26	34.92	35.50	34.72	34.72	-2.64%	130,538
2026-03-25	35.82	36.18	35.24	35.66	+1.77%	193,705
2026-03-24	34.00	35.10	33.76	35.04	+2.40%	192,247
2026-03-23	31.96	34.92	31.34	34.22	+3.82%	316,436
2026-03-20	33.76	34.56	32.96	32.96	-1.14%	343,395
2026-03-19	33.60	34.04	32.80	33.34	-3.92%	224,242
2026-03-18	34.68	35.38	34.40	34.70	+1.70%	159,802
2026-03-17	33.50	34.92	33.20	34.12	+1.67%	184,242
2026-03-16	33.58	33.68	32.94	33.56	+0.12%	209,168
2026-03-13	34.10	34.18	33.12	33.52	-3.23%	283,811
2026-03-12	35.40	35.64	34.12	34.64	-2.64%	255,167
2026-03-11	36.22	36.50	35.14	35.58	-3.16%	200,983
2026-03-10	35.96	36.90	35.86	36.74	+5.76%	260,825
2026-03-09	34.00	35.52	33.00	34.74	-7.01%	493,579
2026-03-06	38.64	39.12	37.36	37.36	-3.21%	222,095
2026-03-05	39.82	40.78	38.54	38.60	-3.50%	180,379
2026-03-04	38.30	40.42	38.30	40.00	+3.52%	219,372
2026-03-03	42.48	42.48	38.32	38.64	-10.39%	322,417
2026-03-02	43.34	44.00	42.74	43.12	-2.93%	137,731
2026-02-27	43.52	44.52	43.32	44.42	+2.59%	371,061
2026-02-26	43.46	43.86	42.52	43.30	-0.46%	185,506
2026-02-25	43.34	43.72	42.60	43.50	+0.93%	145,701
2026-02-24	43.44	43.70	42.92	43.10	-0.92%	161,654
2026-02-23	43.70	44.00	42.80	43.50	-0.28%	222,738
2026-02-20	43.26	44.06	43.00	43.62	+1.02%	170,106
2026-02-19	42.42	43.46	42.42	43.18	+2.13%	146,956
2026-02-18	41.10	42.28	41.00	42.28	+3.73%	172,121
2026-02-17	41.74	42.04	40.46	40.76	-2.44%	228,045
2026-02-16	41.48	42.08	41.24	41.78	+0.14%	119,579
2026-02-13	42.74	42.74	40.98	41.72	-2.39%	236,130
2026-02-12	45.00	45.36	42.74	42.74	-4.26%	206,658
2026-02-11	43.20	44.70	42.82	44.64	+4.40%	216,496
2026-02-10	42.86	43.02	42.02	42.76	+0.14%	203,010
2026-02-09	41.50	43.62	41.50	42.70	+2.89%	336,084
2026-02-06	37.08	41.64	36.86	41.50	+11.80%	889,385
2026-02-05	35.98	37.20	35.70	37.12	+3.57%	225,999
2026-02-04	37.34	37.38	35.84	35.84	-3.55%	307,503
2026-02-03	36.94	37.18	36.30	37.16	+2.20%	102,142
2026-02-02	35.70	36.76	35.44	36.36	-0.49%	169,830
2026-01-30	36.10	36.70	35.82	36.54	+0.88%	173,148
2026-01-29	36.44	37.32	36.10	36.22	+2.20%	300,448
2026-01-28	35.88	36.06	34.96	35.44	-0.95%	139,328
2026-01-27	35.88	35.94	35.02	35.78	+0.73%	136,564
2026-01-26	36.30	36.30	35.34	35.52	-2.15%	128,005
2026-01-23	36.26	36.72	35.80	36.30	-0.49%	146,602
2026-01-22	35.24	36.50	35.22	36.48	+2.76%	321,620
2026-01-21	35.10	35.86	35.00	35.50	+2.01%	133,834
2026-01-20	35.28	35.28	34.56	34.80	-1.53%	81,951
2026-01-19	35.00	35.82	35.00	35.34	-0.62%	70,906
2026-01-16	36.40	36.48	35.56	35.56	-2.25%	155,667
2026-01-15	36.20	36.54	35.92	36.38	+0.89%	139,392
2026-01-14	35.84	36.08	35.14	36.06	-0.06%	201,127
2026-01-13	35.50	36.08	34.90	36.08	+1.92%	224,186
2026-01-12	35.54	35.56	34.94	35.40	+0.00%	97,651
2026-01-09	36.00	36.00	35.16	35.40	-0.45%	91,378
2026-01-08	36.06	36.10	35.34	35.56	-1.39%	126,136
2026-01-07	34.48	36.28	34.40	36.06	+5.13%	273,369
2026-01-06	35.88	35.88	34.24	34.30	-4.14%	331,571
2026-01-05	37.52	37.52	35.66	35.78	-4.02%	206,258
2026-01-02	35.40	37.36	35.34	37.28	+5.79%	243,521
2025-12-31	35.40	35.40	35.10	35.24	-0.73%	49,548
2025-12-30	35.00	35.62	34.86	35.50	+2.13%	111,843
2025-12-29	34.48	35.14	34.38	34.76	+1.46%	112,499
2025-12-24	34.08	34.48	34.06	34.26	+0.23%	45,518
2025-12-23	34.26	34.36	34.08	34.18	-0.23%	53,495
2025-12-22	34.50	34.58	33.78	34.26	+0.35%	106,328
2025-12-19	34.86	34.86	34.10	34.14	-1.90%	126,197
2025-12-18	34.50	34.96	34.30	34.80	+0.64%	88,747
2025-12-17	35.20	35.22	34.56	34.58	-1.65%	115,774
2025-12-16	34.60	36.08	34.60	35.16	+2.87%	248,948
2025-12-15	34.12	34.40	33.90	34.18	+0.41%	127,096
2025-12-12	33.88	34.66	33.88	34.04	+1.37%	186,890
2025-12-11	32.84	33.58	32.84	33.58	+1.57%	142,182
2025-12-10	33.10	33.20	32.82	33.06	-0.12%	111,093
2025-12-09	32.70	33.24	32.64	33.10	+0.73%	168,771
2025-12-08	32.74	32.96	32.62	32.86	+0.24%	126,963
2025-12-05	33.00	33.52	32.66	32.78	+0.43%	220,235
2025-12-04	32.98	32.98	32.52	32.64	-0.73%	92,870
2025-12-03	33.40	33.40	32.70	32.88	-0.36%	142,960
2025-12-02	33.26	33.34	33.00	33.00	-0.60%	127,995
2025-12-01	33.18	33.40	32.86	33.20	+0.12%	100,977
2025-11-28	33.08	33.22	32.82	33.16	+0.55%	125,164
2025-11-27	33.36	33.44	32.96	32.98	-0.84%	173,927
2025-11-26	32.30	33.52	32.28	33.26	+4.20%	329,202
2025-11-25	31.50	31.98	31.10	31.92	+1.66%	116,038
2025-11-24	31.34	32.02	31.14	31.40	+1.23%	239,671
2025-11-21	30.86	31.38	30.68	31.02	-1.71%	164,895
2025-11-20	31.62	31.82	31.50	31.56	+0.70%	126,909
2025-11-19	30.48	31.86	30.32	31.34	+2.35%	186,720
2025-11-18	30.02	30.92	29.94	30.62	-0.26%	138,513
2025-11-17	30.86	30.96	30.52	30.70	-2.29%	121,394
2025-11-14	31.12	31.42	30.76	31.42	+0.38%	197,668
2025-11-13	31.58	31.78	31.30	31.30	-0.45%	112,347
2025-11-12	30.82	31.44	30.76	31.44	+2.28%	195,946
2025-11-11	30.74	30.82	30.38	30.74	+0.13%	86,210

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+16.68%). Worst month: Oct (-11.32%). Based on 2 years of daily data (2025–2026).

Jan+1.48%
Feb+16.68%
Mar-10.72%
Apr+6.85%
May+5.28%
Jun-7.16%
Jul+2.60%
Aug+1.93%
Sep-0.38%
Oct-11.32%
Nov+9.80%
Dec+6.14%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is Aperam SA's (APAM.AS) latest close?

34.62 on 2026-11-03, from the Closelook data lake's daily price record.

What is APAM.AS's 52-week high and low?

53.85 high and 29.50 low over the trailing 52 weeks, as of 2026-11-03.

What is Aperam SA's strongest and weakest month historically?

Historically, APAM.AS's strongest calendar month has been Feb (average +16.68%) and its weakest Oct (average -11.32%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 470 daily bars in the Closelook data lake.

What is Aperam SA's Closelooknet score?

46 out of 100 (momentum 23 · quality 23 · valuation 76), as of 2026-11-04. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on APAM.AS?

Mixed moving-average stack: Trades -17.4% vs the 50-day and -18.8% vs the 200-day average, 35% below the 52-week high and +22.8% off the 52-week low; a death cross printed 4 sessions ago. Computed from daily closes. As of 2026-11-03. A research diary reading, not advice.

Is APAM.AS above its 50-day and 200-day moving averages?

Aperam SA trades 17.4% below its 50-day and 18.8% below its 200-day moving average (5.7% below its 20-day). As of 2026-11-03.