ERAMET S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	51.450	51.450	51.450	51.450	49.968	0
2024-11-22	51.450	51.450	51.450	51.450	49.968	0
2024-11-21	52.800	52.800	51.800	51.800	50.308	2
2024-11-20	52.500	52.500	52.500	52.500	50.988	0
2024-11-19	52.150	52.150	52.150	52.150	50.648	0
2024-11-18	52.100	52.100	52.100	52.100	50.599	0
2024-11-15	52.100	52.100	52.100	52.100	50.599	0
2024-11-14	51.800	52.100	51.800	52.100	50.599	161
2024-11-13	53.400	53.400	52.050	52.050	50.551	28
2024-11-12	56.050	56.050	56.050	56.050	54.436	0
2024-11-11	57.000	57.000	56.050	56.050	54.436	100
2024-11-08	57.950	57.950	57.450	57.450	55.795	369
2024-11-07	55.650	55.650	55.650	55.650	54.047	0
2024-11-06	55.650	55.650	55.650	55.650	54.047	81
2024-11-05	56.600	56.800	56.600	56.800	55.164	10
2024-11-04	56.650	56.650	56.500	56.500	54.873	48
2024-11-01	54.050	54.050	54.050	54.050	52.493	0
2024-10-31	53.700	54.200	53.700	54.200	52.639	1
2024-10-30	53.650	53.650	53.450	53.450	51.910	75
2024-10-29	53.400	53.400	53.350	53.350	51.813	200
2024-10-28	54.300	54.550	53.750	53.950	52.396	252
2024-10-25	51.900	51.900	51.900	51.900	50.405	0
2024-10-24	52.000	52.000	51.900	51.900	50.405	885
2024-10-23	52.500	52.500	50.500	50.500	49.045	371
2024-10-22	52.850	52.850	52.850	52.850	51.328	85
2024-10-21	52.950	52.950	51.600	51.600	50.114	2,650
2024-10-18	53.750	54.300	53.400	54.300	52.736	286
2024-10-17	56.800	56.800	56.800	56.800	55.164	0
2024-10-16	57.750	58.250	56.800	56.800	55.164	507
2024-10-15	65.800	65.800	65.800	65.800	63.905	0
2024-10-14	66.650	66.650	66.650	66.650	64.730	0
2024-10-11	68.000	68.000	68.000	68.000	66.041	0
2024-10-10	68.050	68.050	68.000	68.000	66.041	132
2024-10-09	68.700	68.700	68.700	68.700	66.721	0
2024-10-08	68.500	68.500	68.500	68.500	66.527	15
2024-10-07	70.550	70.550	70.550	70.550	68.518	0
2024-10-04	69.200	69.200	69.200	69.200	67.207	0
2024-10-03	69.200	69.200	69.200	69.200	67.207	0
2024-10-02	71.100	71.100	71.100	71.100	69.052	0
2024-10-01	71.100	71.100	71.100	71.100	69.052	0
2024-09-30	71.100	71.100	71.100	71.100	69.052	100
2024-09-27	68.800	68.800	68.800	68.800	66.818	0
2024-09-26	67.300	68.800	67.300	68.800	66.818	213
2024-09-25	65.900	66.000	65.850	66.000	64.099	188
2024-09-24	66.100	66.350	65.800	66.350	64.439	317
2024-09-23	63.150	63.150	63.150	63.150	61.331	160
2024-09-20	62.650	62.650	62.650	62.650	60.845	0
2024-09-19	62.650	62.650	62.650	62.650	60.845	0
2024-09-18	62.650	62.650	62.650	62.650	60.845	0
2024-09-17	62.300	62.300	62.300	62.300	60.506	0
2024-09-16	62.250	62.300	62.250	62.300	60.506	300
2024-09-13	61.750	61.750	61.750	61.750	59.971	0
2024-09-12	61.550	61.750	61.550	61.750	59.971	100
2024-09-11	60.400	60.400	60.400	60.400	58.660	0
2024-09-10	60.900	60.900	60.400	60.400	58.660	10
2024-09-09	62.550	62.550	62.350	62.350	60.554	52
2024-09-06	63.500	64.300	63.500	64.300	62.448	807
2024-09-05	65.300	66.650	65.300	66.050	64.148	885
2024-09-04	73.850	73.850	73.850	73.850	71.723	0
2024-09-03	73.850	73.850	73.850	73.850	71.723	0

← NewerPage 9 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.