ERAMET S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	60.500	60.500	60.500	60.500	60.500	50
2026-04-30	58.800	58.800	58.600	58.600	58.600	50
2026-04-29	56.950	56.950	56.500	56.500	56.500	40
2026-04-28	54.700	54.700	54.700	54.700	54.700	50
2026-04-27	56.600	56.600	56.600	56.600	56.600	50
2026-04-24	54.600	54.600	54.600	54.600	54.600	30
2026-04-23	53.550	54.600	53.550	54.600	54.600	371
2026-04-22	51.950	51.950	51.950	51.950	51.950	0
2026-04-21	51.950	51.950	51.950	51.950	51.950	50
2026-04-20	53.900	53.900	53.900	53.900	53.900	50
2026-04-17	55.200	55.200	55.200	55.200	55.200	50
2026-04-16	52.000	52.000	52.000	52.000	52.000	0
2026-04-15	52.000	52.000	52.000	52.000	52.000	0
2026-04-14	52.000	52.000	52.000	52.000	52.000	21
2026-04-13	50.350	50.350	50.350	50.350	50.350	0
2026-04-10	50.350	50.350	50.350	50.350	50.350	21
2026-04-09	51.150	51.150	51.150	51.150	51.150	0
2026-04-08	52.150	52.150	51.150	51.150	51.150	21
2026-04-07	50.100	50.100	50.100	50.100	50.100	20
2026-04-02	50.350	50.350	50.350	50.350	50.350	20
2026-04-01	52.000	52.000	52.000	52.000	52.000	280
2026-03-31	49.940	49.940	49.940	49.940	49.940	155
2026-03-30	50.050	50.050	50.050	50.050	50.050	0
2026-03-27	50.050	50.050	50.050	50.050	50.050	0
2026-03-26	49.720	50.050	49.720	50.050	50.050	804
2026-03-25	50.350	51.350	50.350	51.350	51.350	825
2026-03-24	48.600	48.600	48.600	48.600	48.600	0
2026-03-23	47.520	48.600	47.520	48.600	48.600	878
2026-03-20	49.200	49.200	47.280	47.280	47.280	327
2026-03-19	49.160	49.160	49.160	49.160	49.160	0
2026-03-18	51.000	51.050	49.160	49.160	49.160	171
2026-03-17	49.500	51.950	49.500	51.950	51.950	461
2026-03-16	50.900	50.900	49.820	49.820	49.820	460
2026-03-13	51.650	51.650	51.150	51.150	51.150	56
2026-03-12	55.200	55.200	53.700	53.700	53.700	25
2026-03-11	56.300	56.300	55.250	55.250	55.250	5
2026-03-10	53.900	53.900	53.900	53.900	53.900	0
2026-03-09	53.750	53.900	53.750	53.900	53.900	22
2026-03-06	57.800	58.700	55.150	55.150	55.150	525
2026-03-05	57.900	58.650	57.900	58.650	58.650	1,084
2026-03-04	57.550	57.950	56.700	56.700	56.700	283
2026-03-03	56.350	56.350	54.900	54.900	54.900	1,343
2026-03-02	59.600	59.600	58.200	58.200	58.200	28
2026-02-27	60.600	60.600	60.000	60.400	60.400	23
2026-02-26	60.200	60.400	58.900	60.400	60.400	262
2026-02-25	53.500	53.500	53.500	53.500	53.500	0
2026-02-24	53.500	53.500	53.500	53.500	53.500	699
2026-02-23	46.840	46.840	46.840	46.840	46.840	0
2026-02-20	46.500	46.840	46.500	46.840	46.840	250
2026-02-19	48.540	48.540	46.500	46.760	46.760	837
2026-02-18	60.450	60.450	60.450	60.450	60.450	2
2026-02-17	57.550	58.400	57.550	58.400	58.400	536
2026-02-16	59.150	59.350	59.150	59.350	59.350	82
2026-02-13	59.700	59.700	59.700	59.700	59.700	168
2026-02-12	58.050	58.500	57.950	57.950	57.950	118
2026-02-11	64.300	64.300	64.300	64.300	64.300	0
2026-02-10	63.250	64.300	63.250	64.300	64.300	127
2026-02-09	68.200	68.200	68.200	68.200	68.200	0
2026-02-06	67.650	68.600	67.650	68.200	68.200	101
2026-02-05	69.200	69.200	67.550	67.550	67.550	215

← NewerPage 3 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.