ERAMET S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	52.200	52.200	52.200	52.200	52.200	0
2025-08-13	52.200	52.200	52.200	52.200	52.200	0
2025-08-12	52.200	52.200	52.200	52.200	52.200	0
2025-08-11	52.200	52.200	52.200	52.200	52.200	203
2025-08-08	49.320	49.320	49.320	49.320	49.320	0
2025-08-07	49.320	49.320	49.320	49.320	49.320	0
2025-08-06	48.540	49.320	48.540	49.320	49.320	610
2025-08-05	48.060	48.060	48.060	48.060	48.060	0
2025-08-04	47.620	47.620	47.000	47.000	47.000	36
2025-08-01	53.250	53.250	53.250	53.250	53.250	0
2025-07-31	53.250	53.250	53.250	53.250	53.250	0
2025-07-30	56.350	56.350	56.350	56.350	56.350	0
2025-07-29	56.350	56.350	56.350	56.350	56.350	0
2025-07-28	56.350	56.350	56.350	56.350	56.350	5
2025-07-25	54.450	54.450	54.450	54.450	54.450	0
2025-07-24	55.550	55.550	54.450	54.450	54.450	278
2025-07-23	55.800	55.800	55.800	55.800	55.800	0
2025-07-22	54.600	55.800	54.600	55.800	55.800	391
2025-07-21	54.250	54.400	54.200	54.200	54.200	98
2025-07-18	52.750	52.750	52.750	52.750	52.750	0
2025-07-17	51.650	51.650	51.650	51.650	51.650	40
2025-07-16	50.550	50.550	50.550	50.550	50.550	0
2025-07-15	50.550	50.550	50.550	50.550	50.550	0
2025-07-14	48.220	48.220	48.220	48.220	48.220	0
2025-07-11	48.220	48.220	48.220	48.220	48.220	0
2025-07-10	48.220	48.220	48.220	48.220	48.220	0
2025-07-09	48.240	48.240	48.220	48.220	48.220	1,136
2025-07-08	47.400	47.400	47.400	47.400	47.400	0
2025-07-07	47.400	47.400	47.400	47.400	47.400	5
2025-07-04	47.260	47.640	47.260	47.400	47.400	3
2025-07-03	48.580	48.580	48.580	48.580	48.580	0
2025-07-02	48.580	48.580	48.580	48.580	48.580	0
2025-07-01	47.240	47.240	47.240	47.240	47.240	10
2025-06-30	47.040	47.040	47.040	47.040	47.040	0
2025-06-27	47.040	47.040	47.040	47.040	47.040	25
2025-06-26	46.540	46.540	46.540	46.540	46.540	0
2025-06-25	46.560	46.560	46.540	46.540	46.540	200
2025-06-24	46.080	46.080	46.080	46.080	46.080	0
2025-06-23	46.080	46.080	46.080	46.080	46.080	0
2025-06-20	46.740	46.740	46.080	46.080	46.080	50
2025-06-19	47.260	47.260	47.260	47.260	47.260	1
2025-06-18	46.140	46.140	46.140	46.140	46.140	0
2025-06-17	46.140	46.140	46.140	46.140	46.140	0
2025-06-16	46.140	46.140	46.140	46.140	46.140	0
2025-06-13	46.920	46.920	46.920	46.920	46.920	0
2025-06-12	46.400	46.920	46.400	46.920	46.920	290
2025-06-11	47.800	47.800	47.800	47.800	47.800	0
2025-06-10	48.580	48.580	48.580	48.580	48.580	0
2025-06-09	48.580	48.580	48.580	48.580	48.580	0
2025-06-06	48.580	48.580	48.580	48.580	48.580	1
2025-06-05	49.100	49.100	49.100	49.100	49.100	0
2025-06-04	49.100	49.100	49.100	49.100	49.100	0
2025-06-03	49.000	49.100	49.000	49.100	49.100	25
2025-06-02	49.180	49.180	49.180	49.180	49.180	0
2025-05-30	52.400	52.400	52.400	52.400	50.891	0
2025-05-29	51.100	51.100	51.100	51.100	49.628	0
2025-05-28	51.100	51.100	51.100	51.100	49.628	2
2025-05-27	50.550	50.550	50.550	50.550	49.094	1
2025-05-26	49.060	49.060	49.060	49.060	47.647	0
2025-05-23	49.060	49.060	49.060	49.060	47.647	0

← NewerPage 6 of 22 · 1,279 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.