Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	66.400	68.350	66.400	66.850	64.186	42,137
2024-03-15	67.950	68.100	65.800	66.150	63.514	72,876
2024-03-14	67.550	68.200	67.450	67.900	65.195	48,099
2024-03-13	67.350	67.750	66.000	67.400	64.715	46,712
2024-03-12	65.700	67.350	65.600	67.000	64.331	66,046
2024-03-11	65.000	65.250	63.850	65.150	62.554	61,753
2024-03-08	67.200	67.550	65.950	66.200	63.562	42,333
2024-03-07	64.050	67.450	64.050	66.800	64.138	86,893
2024-03-06	66.000	66.400	62.950	64.450	61.882	78,322
2024-03-05	63.500	66.450	62.550	65.800	63.178	74,034
2024-03-04	63.600	65.550	63.150	64.500	61.930	68,349
2024-03-01	63.000	64.050	62.250	63.950	61.402	26,501
2024-02-29	62.800	63.450	62.050	62.450	59.962	40,751
2024-02-28	64.100	64.200	61.900	62.650	60.154	56,804
2024-02-27	63.800	65.250	63.700	64.350	61.786	59,906
2024-02-26	61.500	63.600	59.450	63.400	60.874	84,005
2024-02-23	61.050	62.900	60.750	61.250	58.810	44,945
2024-02-22	58.950	62.850	58.500	60.700	58.282	109,605
2024-02-21	60.100	60.950	58.900	60.000	57.609	48,009
2024-02-20	62.850	62.850	59.700	59.700	57.321	88,760
2024-02-19	65.050	65.050	62.650	63.100	60.586	45,643
2024-02-16	65.600	66.650	65.100	65.250	62.650	54,118
2024-02-15	63.300	64.500	63.250	64.150	61.594	22,474
2024-02-14	63.000	63.600	62.200	63.300	60.778	23,435
2024-02-13	63.600	64.200	62.700	63.200	60.682	25,356
2024-02-12	62.750	64.800	62.550	64.250	61.690	38,478
2024-02-09	63.000	63.300	62.050	62.300	59.818	24,835
2024-02-08	62.800	64.100	62.800	63.050	60.538	34,606
2024-02-07	63.600	63.600	62.300	62.300	59.818	26,485
2024-02-06	62.250	63.750	61.350	63.050	60.538	38,782
2024-02-05	62.000	62.900	60.950	61.450	59.002	31,134
2024-02-02	63.500	63.700	62.200	62.200	59.722	22,426
2024-02-01	63.700	63.950	63.050	63.300	60.778	22,931
2024-01-31	63.950	64.650	63.750	64.200	61.642	16,915
2024-01-30	65.400	65.700	63.750	63.850	61.306	28,831
2024-01-29	65.000	65.250	64.350	64.950	62.362	26,479
2024-01-26	64.950	65.600	64.350	64.850	62.266	23,269
2024-01-25	65.450	65.800	64.500	64.950	62.362	34,211
2024-01-24	64.600	65.750	63.900	65.050	62.458	60,478
2024-01-23	61.300	63.300	61.050	62.350	59.866	61,347
2024-01-22	62.400	62.700	60.500	60.500	58.089	55,730
2024-01-19	63.500	63.750	61.650	61.950	59.482	54,640
2024-01-18	62.150	63.100	61.550	62.900	60.394	25,243
2024-01-17	61.000	62.200	60.350	61.750	59.290	43,856
2024-01-16	62.200	63.000	61.600	62.350	59.866	38,464
2024-01-15	64.200	64.400	62.750	62.850	60.346	33,793
2024-01-12	64.600	65.100	64.200	64.350	61.786	25,798
2024-01-11	65.300	65.600	63.600	63.600	61.066	37,921
2024-01-10	65.000	65.350	64.200	64.200	61.642	35,776
2024-01-09	66.500	66.700	65.200	65.200	62.602	47,639
2024-01-08	68.200	68.200	66.150	66.700	64.042	57,772
2024-01-05	69.000	69.550	67.850	69.150	66.395	31,717
2024-01-04	69.650	70.700	69.100	69.850	67.067	20,723
2024-01-03	71.550	71.550	69.150	70.000	67.211	52,133
2024-01-02	72.200	72.850	70.800	71.950	69.083	27,047
2023-12-29	72.500	72.900	71.500	71.500	68.651	16,463
2023-12-28	73.500	73.600	72.450	72.450	69.563	13,599
2023-12-27	72.100	74.150	72.100	73.000	70.091	40,319
2023-12-22	71.700	72.300	71.300	71.500	68.651	17,869
2023-12-21	71.600	72.000	70.700	71.900	69.035	25,732

← NewerPage 12 of 22 · 1,280 trading daysOlder →

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.