ERAMET S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 73.850 | 73.850 | 73.850 | 73.850 | 71.723 | 0 |
| 2024-08-30 | 72.100 | 73.900 | 72.100 | 73.900 | 71.771 | 2 |
| 2024-08-29 | 72.100 | 72.100 | 72.100 | 72.100 | 70.023 | 0 |
| 2024-08-28 | 72.550 | 73.750 | 72.550 | 73.750 | 71.626 | 10 |
| 2024-08-27 | 72.300 | 74.450 | 72.300 | 74.450 | 72.306 | 42 |
| 2024-08-26 | 71.650 | 72.500 | 71.650 | 72.300 | 70.218 | 201 |
| 2024-08-23 | 72.000 | 72.000 | 72.000 | 72.000 | 69.926 | 0 |
| 2024-08-22 | 71.400 | 71.400 | 71.400 | 71.400 | 69.343 | 0 |
| 2024-08-21 | 72.800 | 72.800 | 72.800 | 72.800 | 70.703 | 0 |
| 2024-08-20 | 72.650 | 72.800 | 72.650 | 72.800 | 70.703 | 120 |
| 2024-08-19 | 74.300 | 74.300 | 73.750 | 73.750 | 71.626 | 90 |
| 2024-08-16 | 72.650 | 72.650 | 72.650 | 72.650 | 70.557 | 0 |
| 2024-08-15 | 72.650 | 72.650 | 72.650 | 72.650 | 70.557 | 0 |
| 2024-08-14 | 69.300 | 70.650 | 69.300 | 70.650 | 68.615 | 581 |
| 2024-08-13 | 69.400 | 69.400 | 69.400 | 69.400 | 67.401 | 131 |
| 2024-08-12 | 71.050 | 71.050 | 71.050 | 71.050 | 69.004 | 131 |
| 2024-08-09 | 69.750 | 69.750 | 68.900 | 68.900 | 66.915 | 122 |
| 2024-08-08 | 67.600 | 68.450 | 67.300 | 68.450 | 66.478 | 67 |
| 2024-08-07 | 68.800 | 69.400 | 68.800 | 69.400 | 67.401 | 120 |
| 2024-08-06 | 69.300 | 69.300 | 69.300 | 69.300 | 67.304 | 0 |
| 2024-08-05 | 69.150 | 69.350 | 68.500 | 69.350 | 67.352 | 461 |
| 2024-08-02 | 77.000 | 77.000 | 77.000 | 77.000 | 74.782 | 0 |
| 2024-08-01 | 77.000 | 77.000 | 77.000 | 77.000 | 74.782 | 0 |
| 2024-07-31 | 78.650 | 78.650 | 78.650 | 78.650 | 76.385 | 0 |
| 2024-07-30 | 94.500 | 94.500 | 94.500 | 94.500 | 91.778 | 0 |
| 2024-07-29 | 94.500 | 94.500 | 94.500 | 94.500 | 91.778 | 0 |
| 2024-07-26 | 94.500 | 94.500 | 94.500 | 94.500 | 91.778 | 0 |
| 2024-07-25 | 94.500 | 94.500 | 94.500 | 94.500 | 91.778 | 0 |
| 2024-07-24 | 94.500 | 94.500 | 94.500 | 94.500 | 91.778 | 0 |
| 2024-07-23 | 94.500 | 94.500 | 94.500 | 94.500 | 91.778 | 0 |
| 2024-07-22 | 96.200 | 96.200 | 95.450 | 95.450 | 92.701 | 32 |
| 2024-07-19 | 95.300 | 95.350 | 95.300 | 95.350 | 92.604 | 93 |
| 2024-07-18 | 100.00 | 100.10 | 97.650 | 97.650 | 94.837 | 130 |
| 2024-07-17 | 101.00 | 101.00 | 101.00 | 101.00 | 98.091 | 0 |
| 2024-07-16 | 102.90 | 102.90 | 102.90 | 102.90 | 99.936 | 139 |
| 2024-07-15 | 103.50 | 103.50 | 103.50 | 103.50 | 100.52 | 0 |
| 2024-07-12 | 103.80 | 103.80 | 103.80 | 103.80 | 100.81 | 0 |
| 2024-07-11 | 104.50 | 104.50 | 103.90 | 103.90 | 100.91 | 87 |
| 2024-07-10 | 103.20 | 103.20 | 103.20 | 103.20 | 100.23 | 0 |
| 2024-07-09 | 106.50 | 106.50 | 106.50 | 106.50 | 103.43 | 0 |
| 2024-07-08 | 104.30 | 106.50 | 104.30 | 106.50 | 103.43 | 133 |
| 2024-07-05 | 106.50 | 106.50 | 106.50 | 106.50 | 103.43 | 0 |
| 2024-07-04 | 105.30 | 105.30 | 105.20 | 105.20 | 102.17 | 46 |
| 2024-07-03 | 98.400 | 101.50 | 98.400 | 101.50 | 98.576 | 4 |
| 2024-07-02 | 98.400 | 98.400 | 98.400 | 98.400 | 95.566 | 10 |
| 2024-07-01 | 97.000 | 97.000 | 97.000 | 97.000 | 94.206 | 0 |
| 2024-06-28 | 97.000 | 97.000 | 97.000 | 97.000 | 94.206 | 0 |
| 2024-06-27 | 97.000 | 97.000 | 97.000 | 97.000 | 94.206 | 0 |
| 2024-06-26 | 97.500 | 97.500 | 97.500 | 97.500 | 94.692 | 50 |
| 2024-06-25 | 98.550 | 98.550 | 98.550 | 98.550 | 95.711 | 0 |
| 2024-06-24 | 98.100 | 98.100 | 98.100 | 98.100 | 95.274 | 0 |
| 2024-06-21 | 97.900 | 98.100 | 97.900 | 98.100 | 95.274 | 108 |
| 2024-06-20 | 98.950 | 99.150 | 98.950 | 99.150 | 96.294 | 32 |
| 2024-06-19 | 100.30 | 100.40 | 100.30 | 100.40 | 97.508 | 98 |
| 2024-06-18 | 97.000 | 98.150 | 97.000 | 98.150 | 95.323 | 1 |
| 2024-06-17 | 95.000 | 95.000 | 95.000 | 95.000 | 92.264 | 21 |
| 2024-06-14 | 98.400 | 100.30 | 97.550 | 97.800 | 94.983 | 435 |
| 2024-06-13 | 111.30 | 111.30 | 111.30 | 111.30 | 108.09 | 0 |
| 2024-06-12 | 111.30 | 111.30 | 111.30 | 111.30 | 108.09 | 0 |
| 2024-06-11 | 111.50 | 111.50 | 109.80 | 111.30 | 108.09 | 228 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-02 | 1.5093 EUR |
| 2024-06-04 | 1.5000 EUR |
| 2023-05-26 | 3.5000 EUR |
| 2022-06-03 | 2.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.