ERAMET S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	49.060	49.060	49.060	49.060	47.647	0
2025-05-21	49.460	49.460	49.460	49.460	48.035	0
2025-05-20	50.500	50.500	50.500	50.500	49.045	9
2025-05-19	50.300	50.300	50.300	50.300	48.851	0
2025-05-16	51.350	51.350	51.350	51.350	49.871	20
2025-05-15	51.900	51.900	51.900	51.900	50.405	0
2025-05-14	52.850	52.850	52.850	52.850	51.328	0
2025-05-13	53.000	53.000	52.850	52.850	51.328	151
2025-05-12	50.500	50.500	50.500	50.500	49.045	0
2025-05-09	50.500	50.500	50.500	50.500	49.045	0
2025-05-08	50.500	50.500	50.500	50.500	49.045	125
2025-05-07	49.780	49.780	49.780	49.780	48.346	0
2025-05-06	48.640	48.640	48.640	48.640	47.239	0
2025-05-05	49.080	49.080	48.640	48.640	47.239	8
2025-05-02	49.960	49.960	49.880	49.880	48.443	9
2025-04-30	48.240	48.240	48.240	48.240	46.851	0
2025-04-29	49.000	49.840	48.240	48.240	46.851	623
2025-04-28	50.650	50.650	50.650	50.650	49.191	0
2025-04-25	50.350	50.650	50.350	50.650	49.191	150
2025-04-24	50.650	50.650	50.650	50.650	49.191	0
2025-04-23	46.220	46.220	46.220	46.220	44.889	0
2025-04-22	46.220	46.220	46.220	46.220	44.889	0
2025-04-17	46.220	46.220	46.220	46.220	44.889	0
2025-04-16	46.500	46.500	46.220	46.220	44.889	2
2025-04-15	44.480	44.480	44.480	44.480	43.199	0
2025-04-14	44.480	44.480	44.480	44.480	43.199	0
2025-04-11	44.480	44.480	44.480	44.480	43.199	0
2025-04-10	45.680	45.680	45.680	45.680	44.364	100
2025-04-09	42.620	42.620	42.380	42.400	41.179	652
2025-04-08	41.600	41.600	41.600	41.600	40.402	0
2025-04-07	40.620	41.600	40.620	41.600	40.402	21
2025-04-04	43.760	43.760	42.440	42.440	41.218	172
2025-04-03	46.080	46.080	46.000	46.000	44.675	70
2025-04-02	47.560	47.560	47.560	47.560	46.190	0
2025-04-01	50.050	50.050	48.940	48.940	47.530	20
2025-03-31	50.450	50.450	49.720	49.920	48.482	367
2025-03-28	54.050	54.050	54.050	54.050	52.493	0
2025-03-27	54.050	54.050	54.050	54.050	52.493	0
2025-03-26	53.850	54.150	53.850	54.150	52.590	171
2025-03-25	53.850	53.850	53.650	53.650	52.105	13
2025-03-24	58.150	58.150	58.150	58.150	56.475	0
2025-03-21	58.150	58.150	58.150	58.150	56.475	0
2025-03-20	58.150	58.150	58.150	58.150	56.475	0
2025-03-19	58.150	58.150	58.150	58.150	56.475	0
2025-03-18	57.450	57.450	57.450	57.450	55.795	0
2025-03-17	58.800	58.800	58.800	58.800	57.106	0
2025-03-14	58.800	58.800	58.800	58.800	57.106	0
2025-03-13	58.800	58.800	58.800	58.800	57.106	12
2025-03-12	60.250	60.250	60.250	60.250	58.515	0
2025-03-11	60.350	60.350	60.250	60.250	58.515	406
2025-03-10	54.000	54.000	54.000	54.000	52.445	0
2025-03-07	54.000	54.000	54.000	54.000	52.445	0
2025-03-06	54.000	54.000	54.000	54.000	52.445	0
2025-03-05	54.000	54.000	54.000	54.000	52.445	165
2025-03-04	52.300	52.300	52.300	52.300	50.794	0
2025-03-03	52.300	52.300	52.300	52.300	50.794	0
2025-02-28	52.050	52.300	51.950	52.300	50.794	101
2025-02-27	53.000	53.000	52.850	52.850	51.328	14
2025-02-26	52.200	52.200	52.200	52.200	50.696	0
2025-02-25	52.650	52.650	52.200	52.200	50.696	507

← NewerPage 7 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.