ERAMET S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	70.300	72.450	70.300	70.750	70.750	241
2026-02-03	65.400	68.450	65.050	68.450	68.450	439
2026-02-02	68.150	69.200	66.550	66.550	66.550	633
2026-01-30	73.700	73.700	73.700	73.700	73.700	507
2026-01-29	76.400	76.400	76.250	76.250	76.250	65
2026-01-28	78.650	79.250	78.650	78.850	78.850	113
2026-01-27	81.650	81.650	81.650	81.650	81.650	0
2026-01-26	81.650	81.650	81.650	81.650	81.650	0
2026-01-23	81.650	81.650	81.650	81.650	81.650	4
2026-01-22	81.750	81.750	81.000	81.000	81.000	106
2026-01-21	79.950	81.700	79.950	81.700	81.700	161
2026-01-20	78.000	78.000	75.250	77.600	77.600	1,264
2026-01-19	79.000	79.850	78.700	79.850	79.850	710
2026-01-16	83.100	83.100	80.600	80.600	80.600	1,254
2026-01-15	81.600	85.050	81.600	85.050	85.050	1,274
2026-01-14	82.350	82.350	82.350	82.350	82.350	238
2026-01-13	74.050	76.000	74.050	76.000	76.000	331
2026-01-12	72.700	73.250	72.700	73.250	73.250	38
2026-01-09	69.250	72.150	69.250	72.150	72.150	772
2026-01-08	67.500	68.250	67.500	68.250	68.250	163
2026-01-07	67.950	67.950	67.950	67.950	67.950	646
2026-01-06	65.800	67.950	65.650	67.950	67.950	484
2026-01-05	65.200	65.450	65.200	65.400	65.400	404
2026-01-02	60.250	60.250	60.250	60.250	60.250	250
2025-12-30	56.600	56.600	56.500	56.500	56.500	44
2025-12-29	54.200	54.200	54.200	54.200	54.200	0
2025-12-23	53.000	53.350	53.000	53.350	53.350	279
2025-12-22	53.900	53.900	52.900	52.900	52.900	1,000
2025-12-19	49.320	49.320	49.320	49.320	49.320	0
2025-12-18	48.580	48.580	48.580	48.580	48.580	0
2025-12-17	48.580	48.580	48.580	48.580	48.580	0
2025-12-16	48.520	48.580	48.520	48.580	48.580	282
2025-12-15	51.650	51.650	51.650	51.650	51.650	0
2025-12-12	51.650	51.650	51.650	51.650	51.650	0
2025-12-11	50.800	51.650	50.800	51.650	51.650	420
2025-12-10	50.200	50.200	50.200	50.200	50.200	0
2025-12-09	50.200	50.200	50.200	50.200	50.200	22
2025-12-08	51.200	51.200	51.200	51.200	51.200	0
2025-12-05	51.450	51.650	51.400	51.450	51.450	415
2025-12-04	52.050	52.050	50.250	50.400	50.400	617
2025-12-03	52.850	52.850	52.850	52.850	52.850	340
2025-12-02	52.550	52.650	52.550	52.650	52.650	1
2025-12-01	53.500	53.500	53.500	53.500	53.500	120
2025-11-28	52.200	52.200	52.200	52.200	52.200	0
2025-11-27	52.200	52.200	52.200	52.200	52.200	0
2025-11-26	51.500	51.500	51.350	51.350	51.350	1
2025-11-25	48.840	48.840	48.840	48.840	48.840	0
2025-11-24	49.320	49.320	48.840	48.840	48.840	500
2025-11-21	49.600	49.600	49.600	49.600	49.600	166
2025-11-20	54.500	54.500	54.500	54.500	54.500	0
2025-11-19	54.550	54.550	54.550	54.550	54.550	0
2025-11-18	54.550	54.550	54.550	54.550	54.550	0
2025-11-17	54.550	54.550	54.550	54.550	54.550	0
2025-11-14	54.550	54.550	54.550	54.550	54.550	0
2025-11-13	54.400	54.400	54.400	54.400	54.400	0
2025-11-12	54.400	54.400	54.400	54.400	54.400	0
2025-11-11	54.400	54.400	54.400	54.400	54.400	0
2025-11-10	54.750	54.750	54.750	54.750	54.750	0
2025-11-07	54.750	54.750	54.750	54.750	54.750	0
2025-11-06	54.750	54.750	54.750	54.750	54.750	0

← NewerPage 4 of 22 · 1,278 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.