ERAMET S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	54.300	54.300	54.300	54.300	52.736	0
2025-02-21	54.550	54.550	54.100	54.300	52.736	330
2025-02-20	54.100	54.100	54.100	54.100	52.542	165
2025-02-19	54.900	54.900	53.650	53.650	52.105	330
2025-02-18	56.250	56.250	56.250	56.250	54.630	0
2025-02-17	56.250	56.250	56.250	56.250	54.630	0
2025-02-14	57.900	57.900	57.900	57.900	56.232	0
2025-02-13	56.300	56.650	56.250	56.650	55.018	184
2025-02-12	55.150	55.600	55.150	55.600	53.999	1
2025-02-11	57.050	57.050	57.050	57.050	55.407	0
2025-02-10	56.850	56.850	56.850	56.850	55.213	0
2025-02-07	56.850	56.850	56.850	56.850	55.213	0
2025-02-06	56.350	56.500	56.300	56.500	54.873	344
2025-02-05	54.550	54.550	54.550	54.550	52.979	1
2025-02-04	55.350	55.350	55.350	55.350	53.756	0
2025-02-03	55.350	55.350	55.350	55.350	53.756	0
2025-01-31	55.350	55.350	55.350	55.350	53.756	0
2025-01-30	55.350	55.350	55.350	55.350	53.756	0
2025-01-29	53.600	53.750	53.600	53.750	52.202	175
2025-01-28	54.000	54.000	54.000	54.000	52.445	0
2025-01-27	54.400	55.000	54.400	54.450	52.882	350
2025-01-24	54.400	54.400	54.400	54.400	52.833	0
2025-01-23	55.550	55.550	54.400	54.400	52.833	186
2025-01-22	56.650	56.650	56.650	56.650	55.018	0
2025-01-21	55.350	55.350	55.350	55.350	53.756	0
2025-01-20	55.350	55.350	55.350	55.350	53.756	0
2025-01-17	55.350	55.350	55.350	55.350	53.756	0
2025-01-16	56.550	56.550	55.350	55.350	53.756	174
2025-01-15	55.500	55.500	55.500	55.500	53.901	0
2025-01-14	53.750	53.750	53.750	53.750	52.202	0
2025-01-13	54.600	54.600	54.600	54.600	53.027	38
2025-01-10	54.500	54.500	54.500	54.500	52.930	0
2025-01-09	55.550	55.550	55.550	55.550	53.950	0
2025-01-08	55.250	55.250	55.250	55.250	53.659	0
2025-01-07	56.600	56.600	55.250	55.250	53.659	350
2025-01-06	57.200	57.200	56.250	56.250	54.630	177
2025-01-03	54.450	55.400	54.450	55.350	53.756	474
2025-01-02	54.650	55.050	54.650	55.050	53.464	180
2024-12-30	53.650	53.650	53.650	53.650	52.105	0
2024-12-27	53.950	53.950	53.950	53.950	52.396	0
2024-12-23	51.900	52.450	51.900	52.450	50.939	350
2024-12-20	51.250	51.450	51.250	51.450	49.968	16
2024-12-19	52.600	52.600	52.600	52.600	51.085	0
2024-12-18	52.700	52.700	52.600	52.600	51.085	20
2024-12-17	53.050	53.050	53.050	53.050	51.522	0
2024-12-16	53.050	53.050	53.050	53.050	51.522	0
2024-12-13	53.600	53.600	53.050	53.050	51.522	539
2024-12-12	56.450	56.450	56.450	56.450	54.824	20
2024-12-11	54.400	54.650	54.400	54.650	53.076	350
2024-12-10	50.400	50.400	50.400	50.400	48.948	0
2024-12-09	50.400	50.400	50.400	50.400	48.948	0
2024-12-06	50.400	50.400	50.400	50.400	48.948	0
2024-12-05	48.800	48.800	48.800	48.800	47.394	0
2024-12-04	48.820	48.820	48.460	48.460	47.064	35
2024-12-03	49.280	49.280	49.280	49.280	47.861	50
2024-12-02	49.140	49.140	49.140	49.140	47.725	44
2024-11-29	50.800	50.800	50.800	50.800	49.337	0
2024-11-28	49.520	49.520	49.520	49.520	48.094	0
2024-11-27	49.520	49.520	49.520	49.520	48.094	25
2024-11-26	51.500	51.500	51.250	51.250	49.774	1,000

← NewerPage 8 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.