ERAMET S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	54.500	54.500	54.500	54.500	54.500	0
2025-11-04	54.550	54.550	54.500	54.500	54.500	444
2025-11-03	57.100	57.100	56.250	56.250	56.250	366
2025-10-31	60.400	60.400	59.450	59.450	59.450	1
2025-10-30	59.600	59.600	59.600	59.600	59.600	147
2025-10-29	59.650	59.800	59.650	59.800	59.800	52
2025-10-28	59.200	59.200	59.200	59.200	59.200	502
2025-10-27	60.700	60.700	59.100	59.100	59.100	2
2025-10-24	59.750	60.050	59.750	60.050	60.050	4
2025-10-23	60.100	60.100	60.100	60.100	60.100	3
2025-10-22	60.100	60.100	59.250	59.250	59.250	118
2025-10-21	60.050	60.800	60.050	60.800	60.800	250
2025-10-20	60.650	61.200	60.650	61.200	61.200	17
2025-10-17	66.550	66.550	66.550	66.550	66.550	0
2025-10-16	66.550	66.550	66.550	66.550	66.550	0
2025-10-15	64.400	65.350	64.400	65.350	65.350	595
2025-10-14	61.300	61.300	61.300	61.300	61.300	0
2025-10-13	61.300	61.300	61.300	61.300	61.300	5
2025-10-10	59.300	60.200	59.300	59.650	59.650	395
2025-10-09	60.350	60.350	60.350	60.350	60.350	500
2025-10-08	56.300	56.300	56.300	56.300	56.300	0
2025-10-07	56.300	56.300	56.300	56.300	56.300	0
2025-10-06	57.250	57.250	57.250	57.250	57.250	0
2025-10-03	57.250	57.250	57.250	57.250	57.250	0
2025-10-02	56.050	57.250	56.050	57.250	57.250	309
2025-10-01	55.350	55.350	55.350	55.350	55.350	153
2025-09-30	55.050	55.050	55.050	55.050	55.050	0
2025-09-29	55.050	55.050	55.050	55.050	55.050	0
2025-09-26	55.050	55.050	55.050	55.050	55.050	0
2025-09-25	52.800	52.800	52.800	52.800	52.800	0
2025-09-24	52.800	52.800	52.800	52.800	52.800	35
2025-09-23	51.400	51.400	51.400	51.400	51.400	0
2025-09-22	52.750	52.750	52.750	52.750	52.750	0
2025-09-19	52.750	52.750	52.750	52.750	52.750	0
2025-09-18	52.250	52.750	52.250	52.750	52.750	477
2025-09-17	51.300	51.300	51.300	51.300	51.300	1
2025-09-16	47.920	47.920	47.920	47.920	47.920	0
2025-09-15	47.920	47.920	47.920	47.920	47.920	0
2025-09-12	47.920	47.920	47.920	47.920	47.920	0
2025-09-11	47.920	47.920	47.920	47.920	47.920	0
2025-09-10	47.920	47.920	47.920	47.920	47.920	0
2025-09-09	52.850	52.850	52.850	52.850	52.850	0
2025-09-08	52.850	52.850	52.850	52.850	52.850	0
2025-09-05	52.850	52.850	52.850	52.850	52.850	0
2025-09-04	52.850	52.850	52.850	52.850	52.850	0
2025-09-03	52.850	52.850	52.850	52.850	52.850	0
2025-09-02	52.850	52.850	52.850	52.850	52.850	0
2025-09-01	52.850	52.850	52.850	52.850	52.850	0
2025-08-29	52.850	52.850	52.850	52.850	52.850	0
2025-08-28	52.850	52.850	52.850	52.850	52.850	0
2025-08-27	52.850	52.850	52.850	52.850	52.850	0
2025-08-26	52.850	52.850	52.850	52.850	52.850	0
2025-08-25	52.850	52.850	52.850	52.850	52.850	1
2025-08-22	51.100	51.100	51.100	51.100	51.100	0
2025-08-21	51.100	51.100	51.100	51.100	51.100	163
2025-08-20	51.350	51.350	51.350	51.350	51.350	0
2025-08-19	51.350	51.350	51.350	51.350	51.350	0
2025-08-18	51.350	51.350	51.350	51.350	51.350	5
2025-08-15	53.500	53.500	53.500	53.500	53.500	0
2025-08-14	52.200	52.200	52.200	52.200	52.200	0

← NewerPage 5 of 22 · 1,275 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.