ERAMET S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	41.300	42.120	41.240	41.940	41.940	243
2026-07-24	41.280	41.280	41.280	41.280	41.280	0
2026-07-23	42.420	42.420	42.420	42.420	42.420	0
2026-07-22	42.840	42.840	42.840	42.840	42.840	0
2026-07-21	42.920	42.920	42.920	42.920	42.920	28
2026-07-20	42.420	42.420	42.180	42.180	42.180	28
2026-07-17	42.940	42.940	42.640	42.640	42.640	7
2026-07-16	43.980	44.020	43.540	43.540	43.540	767
2026-07-15	44.100	44.120	43.620	43.620	43.620	200
2026-07-14	44.580	44.580	44.580	44.580	44.580	197
2026-07-13	44.340	44.340	44.340	44.340	44.340	197
2026-07-10	44.080	44.080	44.080	44.080	44.080	18
2026-07-09	43.860	43.860	43.860	43.860	43.860	18
2026-07-08	44.700	44.700	43.400	43.400	43.400	190
2026-07-07	45.080	45.080	45.080	45.080	45.080	90
2026-07-06	45.960	45.960	45.960	45.960	45.960	90
2026-07-03	45.960	45.960	45.960	45.960	45.960	71
2026-07-02	45.060	45.420	45.060	45.420	45.420	71
2026-07-01	45.500	45.500	45.500	45.500	45.500	171
2026-06-30	44.940	44.940	44.940	44.940	44.940	171
2026-06-29	46.200	46.200	46.200	46.200	46.200	171
2026-06-26	45.400	45.400	45.400	45.400	45.400	171
2026-06-25	47.600	47.600	47.600	47.600	47.600	0
2026-06-24	47.600	47.600	47.600	47.600	47.600	413
2026-06-23	50.750	50.750	50.750	50.750	50.750	0
2026-06-22	50.750	50.750	50.750	50.750	50.750	0
2026-06-19	50.750	50.750	50.750	50.750	50.750	0
2026-06-18	50.750	50.750	50.750	50.750	50.750	413
2026-06-17	52.400	53.600	52.400	53.600	53.600	207
2026-06-16	49.900	49.900	49.900	49.900	49.900	0
2026-06-15	49.900	49.900	49.900	49.900	49.900	0
2026-06-12	49.900	49.900	49.900	49.900	49.900	0
2026-06-11	49.900	49.900	49.900	49.900	49.900	300
2026-06-10	50.000	50.000	50.000	50.000	50.000	39
2026-06-09	50.150	50.150	50.150	50.150	50.150	170
2026-06-08	53.400	53.400	53.400	53.400	53.400	0
2026-06-05	53.400	53.400	53.400	53.400	53.400	170
2026-06-04	53.400	53.400	53.400	53.400	53.400	0
2026-06-03	53.400	53.400	53.400	53.400	53.400	166
2026-06-02	54.600	54.600	54.600	54.600	54.600	0
2026-06-01	54.600	54.600	54.600	54.600	54.600	105
2026-05-29	55.750	55.750	55.000	55.000	55.000	210
2026-05-28	52.050	52.050	52.050	52.050	52.050	0
2026-05-27	54.850	54.850	52.050	52.050	52.050	1,290
2026-05-26	55.850	55.850	55.250	55.250	55.250	259
2026-05-25	55.750	55.750	55.750	55.750	55.750	218
2026-05-22	53.950	53.950	53.950	53.950	53.950	0
2026-05-21	53.950	53.950	53.950	53.950	53.950	45
2026-05-20	54.100	54.100	54.100	54.100	54.100	45
2026-05-19	52.750	52.750	52.050	52.050	52.050	45
2026-05-18	54.450	54.450	54.450	54.450	54.450	6
2026-05-15	58.500	58.500	58.500	58.500	58.500	3
2026-05-14	58.500	58.500	58.500	58.500	58.500	150
2026-05-13	59.950	60.400	59.950	60.400	60.400	150
2026-05-12	58.200	58.200	58.200	58.200	58.200	3
2026-05-11	58.500	58.500	58.500	58.500	58.500	4
2026-05-08	58.000	58.000	58.000	58.000	58.000	4
2026-05-07	58.250	58.250	58.250	58.250	58.250	4
2026-05-06	60.150	60.150	58.500	58.500	58.500	4
2026-05-05	59.700	59.700	59.300	59.300	59.300	155

← NewerPage 2 of 5 · 253 trading daysOlder →

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.