Eramet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 112.00 | 112.80 | 107.30 | 107.50 | 104.70 | 69,807 |
| 2024-06-12 | 110.80 | 114.10 | 110.80 | 113.00 | 110.06 | 50,001 |
| 2024-06-11 | 113.60 | 114.50 | 109.40 | 111.30 | 108.40 | 81,107 |
| 2024-06-10 | 108.70 | 114.20 | 107.70 | 114.10 | 111.13 | 119,904 |
| 2024-06-07 | 110.00 | 111.60 | 107.60 | 109.90 | 107.04 | 70,581 |
| 2024-06-06 | 105.70 | 109.60 | 104.90 | 109.30 | 106.45 | 98,104 |
| 2024-06-05 | 101.00 | 104.30 | 100.50 | 104.30 | 101.58 | 34,991 |
| 2024-06-04 | 104.00 | 104.10 | 100.90 | 101.20 | 98.563 | 51,636 |
| 2024-06-03 | 105.00 | 106.80 | 104.40 | 106.00 | 101.78 | 49,706 |
| 2024-05-31 | 103.00 | 106.00 | 103.00 | 105.40 | 101.20 | 63,811 |
| 2024-05-30 | 101.20 | 105.90 | 100.40 | 103.50 | 99.376 | 51,505 |
| 2024-05-29 | 102.50 | 105.30 | 102.10 | 102.60 | 98.512 | 53,962 |
| 2024-05-28 | 101.50 | 102.20 | 99.900 | 102.20 | 98.128 | 39,352 |
| 2024-05-27 | 98.650 | 101.10 | 98.500 | 101.00 | 96.976 | 28,819 |
| 2024-05-24 | 97.900 | 99.500 | 97.350 | 98.600 | 94.671 | 37,677 |
| 2024-05-23 | 98.000 | 101.00 | 97.550 | 99.350 | 95.392 | 43,621 |
| 2024-05-22 | 101.10 | 101.10 | 98.550 | 98.650 | 94.719 | 50,160 |
| 2024-05-21 | 103.10 | 103.20 | 99.850 | 101.60 | 97.552 | 50,221 |
| 2024-05-20 | 103.10 | 103.70 | 102.10 | 102.80 | 98.704 | 34,474 |
| 2024-05-17 | 100.80 | 102.30 | 98.700 | 101.30 | 97.264 | 62,658 |
| 2024-05-16 | 100.20 | 102.40 | 93.800 | 100.70 | 96.688 | 164,879 |
| 2024-05-15 | 107.10 | 108.00 | 100.20 | 101.10 | 97.072 | 172,545 |
| 2024-05-14 | 102.50 | 106.60 | 102.00 | 106.60 | 102.35 | 115,482 |
| 2024-05-13 | 101.80 | 105.80 | 101.10 | 102.10 | 98.032 | 152,450 |
| 2024-05-10 | 98.100 | 101.90 | 98.100 | 101.90 | 97.840 | 132,919 |
| 2024-05-09 | 94.850 | 97.150 | 94.000 | 96.800 | 92.943 | 52,681 |
| 2024-05-08 | 93.400 | 94.850 | 93.400 | 94.550 | 90.783 | 20,637 |
| 2024-05-07 | 94.650 | 94.900 | 92.650 | 93.800 | 90.063 | 44,370 |
| 2024-05-06 | 93.600 | 95.100 | 93.050 | 94.500 | 90.735 | 51,967 |
| 2024-05-03 | 92.350 | 93.200 | 90.650 | 92.650 | 88.959 | 35,828 |
| 2024-05-02 | 90.850 | 92.500 | 90.450 | 91.950 | 88.286 | 53,250 |
| 2024-04-30 | 92.550 | 93.950 | 91.350 | 91.350 | 87.710 | 133,706 |
| 2024-04-29 | 89.850 | 93.500 | 87.300 | 93.500 | 89.775 | 183,247 |
| 2024-04-26 | 80.700 | 89.900 | 80.600 | 88.250 | 84.734 | 347,135 |
| 2024-04-25 | 76.700 | 80.350 | 76.500 | 79.300 | 76.140 | 125,651 |
| 2024-04-24 | 76.100 | 76.600 | 74.900 | 76.150 | 73.116 | 32,813 |
| 2024-04-23 | 74.500 | 75.500 | 73.850 | 75.300 | 72.300 | 44,311 |
| 2024-04-22 | 77.100 | 77.750 | 75.350 | 75.350 | 72.348 | 65,274 |
| 2024-04-19 | 76.250 | 76.450 | 74.150 | 76.100 | 73.068 | 60,303 |
| 2024-04-18 | 75.850 | 77.050 | 74.900 | 76.650 | 73.596 | 64,304 |
| 2024-04-17 | 74.600 | 76.000 | 74.150 | 75.600 | 72.588 | 49,791 |
| 2024-04-16 | 71.100 | 74.900 | 70.500 | 73.800 | 70.860 | 85,540 |
| 2024-04-15 | 73.700 | 74.800 | 72.350 | 72.650 | 69.755 | 51,560 |
| 2024-04-12 | 72.400 | 74.250 | 71.750 | 72.100 | 69.227 | 53,038 |
| 2024-04-11 | 73.800 | 74.400 | 71.000 | 71.400 | 68.555 | 70,572 |
| 2024-04-10 | 75.500 | 75.600 | 72.550 | 73.250 | 70.331 | 50,403 |
| 2024-04-09 | 75.500 | 76.200 | 74.000 | 74.750 | 71.772 | 68,458 |
| 2024-04-08 | 73.750 | 75.250 | 73.000 | 75.250 | 72.252 | 69,190 |
| 2024-04-05 | 74.000 | 74.750 | 72.300 | 73.150 | 70.235 | 46,198 |
| 2024-04-04 | 73.200 | 75.800 | 73.000 | 75.000 | 72.012 | 102,150 |
| 2024-04-03 | 72.850 | 73.300 | 71.450 | 73.100 | 70.187 | 55,538 |
| 2024-04-02 | 71.300 | 72.850 | 71.300 | 72.700 | 69.803 | 56,415 |
| 2024-03-28 | 70.000 | 70.750 | 68.850 | 70.450 | 67.643 | 36,168 |
| 2024-03-27 | 70.800 | 70.800 | 68.650 | 69.700 | 66.923 | 55,385 |
| 2024-03-26 | 72.250 | 72.300 | 70.900 | 70.900 | 68.075 | 42,068 |
| 2024-03-25 | 71.150 | 72.500 | 70.550 | 71.750 | 68.891 | 61,506 |
| 2024-03-22 | 70.000 | 71.800 | 69.500 | 70.900 | 68.075 | 50,519 |
| 2024-03-21 | 71.000 | 73.250 | 70.050 | 71.000 | 68.171 | 131,357 |
| 2024-03-20 | 63.650 | 68.850 | 63.400 | 68.850 | 66.107 | 110,095 |
| 2024-03-19 | 66.850 | 67.100 | 63.850 | 64.150 | 61.594 | 58,683 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-02 | 0.1500 EUR |
| 2024-06-04 | 1.5000 EUR |
| 2023-05-26 | 3.5000 EUR |
| 2022-06-03 | 2.5000 EUR |
| 2019-05-29 | 0.6000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.