ERAMET S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	36.600	36.600	36.360	36.360	36.360	10
2026-10-16	36.860	37.400	36.860	37.400	37.400	70
2026-10-15	36.520	36.560	36.520	36.560	36.560	70
2026-10-14	37.360	38.900	37.360	38.900	38.900	2,027
2026-10-13	44.700	44.700	38.360	38.360	38.360	2,027
2026-10-12	45.680	45.680	43.520	43.520	43.520	22
2026-10-09	46.000	46.060	45.320	45.320	45.320	1,106
2026-10-08	45.120	45.120	44.820	44.820	44.820	1,106
2026-10-07	45.180	45.720	45.180	45.380	45.380	1,106
2026-10-06	45.000	45.660	45.000	45.660	45.660	1,106
2026-10-05	44.300	44.900	44.300	44.900	44.900	173
2026-10-02	44.180	44.180	44.040	44.160	44.160	173
2026-10-01	43.520	44.280	43.520	43.780	43.780	173
2026-09-30	44.960	44.960	43.820	43.820	43.820	173
2026-09-29	45.200	45.240	45.060	45.060	45.060	173
2026-09-28	44.020	44.400	43.940	44.400	44.400	44
2026-09-25	44.700	44.700	43.620	44.000	44.000	44
2026-09-24	44.280	44.580	44.280	44.580	44.580	68
2026-09-23	45.680	45.680	44.900	44.900	44.900	68
2026-09-22	44.860	44.960	44.860	44.960	44.960	68
2026-09-21	44.080	45.060	44.080	45.060	45.060	68
2026-09-18	43.880	44.580	43.400	43.400	43.400	68
2026-09-17	43.140	43.360	43.140	43.360	43.360	0
2026-09-16	44.140	44.140	43.260	43.260	43.260	68
2026-09-15	43.620	44.260	43.620	44.260	44.260	68
2026-09-14	44.320	44.320	43.280	43.280	43.280	68
2026-09-11	45.840	45.840	44.580	44.580	44.580	600
2026-09-10	47.000	47.000	46.780	46.780	46.780	11
2026-09-09	46.080	46.080	45.260	45.260	45.260	11
2026-09-08	45.220	45.640	45.220	45.640	45.640	11
2026-09-07	44.020	44.360	44.020	44.360	44.360	11
2026-09-04	44.460	44.460	44.460	44.460	44.460	270
2026-09-03	44.860	44.860	44.860	44.860	44.860	270
2026-09-02	44.700	44.880	44.700	44.880	44.880	270
2026-09-01	44.300	44.600	44.300	44.600	44.600	320
2026-08-31	45.100	45.320	45.100	45.320	45.320	1
2026-08-28	45.460	45.460	45.460	45.460	45.460	0
2026-08-27	45.060	45.060	45.060	45.060	45.060	1
2026-08-26	46.080	46.080	44.780	44.780	44.780	1
2026-08-25	45.980	45.980	45.980	45.980	45.980	42
2026-08-24	45.980	45.980	45.980	45.980	45.980	334
2026-08-21	47.080	47.080	47.000	47.000	47.000	187
2026-08-20	45.860	45.860	45.860	45.860	45.860	291
2026-08-19	45.860	45.860	45.860	45.860	45.860	0
2026-08-18	45.860	45.860	45.860	45.860	45.860	1,037
2026-08-17	47.700	47.700	47.700	47.700	47.700	0
2026-08-14	47.700	47.700	47.700	47.700	47.700	0
2026-08-13	47.700	47.700	47.700	47.700	47.700	0
2026-08-12	47.700	47.700	47.700	47.700	47.700	0
2026-08-11	48.300	48.300	47.700	47.700	47.700	1,037
2026-08-10	47.880	47.880	47.880	47.880	47.880	218
2026-08-07	47.200	47.200	47.200	47.200	47.200	222
2026-08-06	46.940	46.940	46.280	46.280	46.280	222
2026-08-05	44.360	44.360	44.360	44.360	44.360	0
2026-08-04	44.360	44.360	44.360	44.360	44.360	0
2026-08-03	44.360	44.360	44.360	44.360	44.360	0
2026-07-31	44.400	44.400	44.360	44.360	44.360	205
2026-07-30	40.060	40.060	40.060	40.060	40.060	0
2026-07-29	40.060	40.060	40.060	40.060	40.060	1
2026-07-28	41.760	42.220	41.760	42.220	42.220	448

Page 1 of 5 · 253 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.