Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	41.400	42.440	41.100	41.940	41.940	23,056
2026-07-24	42.080	42.100	40.980	41.260	41.260	40,890
2026-07-23	42.360	43.580	42.260	42.400	42.400	21,772
2026-07-22	42.900	43.120	42.340	42.840	42.840	12,680
2026-07-21	43.220	43.420	42.620	42.900	42.900	28,846
2026-07-20	42.520	42.980	42.180	42.180	42.180	19,626
2026-07-17	43.420	43.460	42.520	42.520	42.520	28,878
2026-07-16	43.620	44.280	43.520	43.540	43.540	24,079
2026-07-15	44.560	44.620	43.540	43.620	43.620	26,810
2026-07-14	44.760	44.900	44.000	44.560	44.560	21,285
2026-07-13	43.340	44.680	43.100	44.680	44.680	18,335
2026-07-10	44.220	44.840	43.800	44.100	44.100	16,651
2026-07-09	45.100	45.300	43.600	43.860	43.860	29,380
2026-07-08	45.000	45.080	44.300	44.300	44.300	39,222
2026-07-07	45.440	45.880	45.000	45.000	45.000	21,983
2026-07-06	45.680	46.220	45.540	45.960	45.960	19,238
2026-07-03	46.400	46.640	45.540	45.940	45.940	24,978
2026-07-02	45.000	46.080	44.780	45.980	45.980	23,543
2026-07-01	44.620	45.560	44.400	45.560	45.560	24,025
2026-06-30	47.020	47.440	44.700	44.940	44.940	39,654
2026-06-29	45.800	46.860	45.400	46.260	46.260	173,102
2026-06-26	45.700	45.700	44.800	45.160	45.160	202,866
2026-06-25	47.440	47.620	45.600	45.800	45.800	55,235
2026-06-24	48.740	49.520	47.400	47.600	47.600	39,847
2026-06-23	49.000	49.000	47.700	48.380	48.380	43,196
2026-06-22	50.650	50.800	49.100	49.220	49.220	42,430
2026-06-19	51.350	51.450	50.200	50.650	50.650	179,429
2026-06-18	53.600	53.700	50.200	51.350	51.350	55,285
2026-06-17	52.300	53.700	51.850	53.700	53.700	26,986
2026-06-16	52.950	52.950	51.200	52.000	52.000	42,916
2026-06-15	57.000	57.050	52.900	53.000	53.000	58,173
2026-06-12	51.100	55.850	51.100	55.150	55.150	87,735
2026-06-11	48.300	50.000	48.300	49.680	49.680	22,133
2026-06-10	49.940	50.250	48.300	48.300	48.300	39,254
2026-06-09	51.300	51.300	50.000	50.000	50.000	29,349
2026-06-08	51.400	51.400	50.450	51.000	51.000	20,748
2026-06-05	53.400	53.650	51.350	51.400	51.400	29,443
2026-06-04	53.300	54.650	53.300	53.850	53.850	17,378
2026-06-03	54.100	54.300	52.700	53.450	53.450	30,544
2026-06-02	54.700	57.000	54.300	54.750	54.750	35,518
2026-06-01	55.050	55.700	53.900	54.700	54.700	27,896
2026-05-29	56.500	57.250	54.900	54.900	54.900	40,141
2026-05-28	53.850	55.750	53.400	55.300	55.300	32,308
2026-05-27	54.600	54.800	52.450	53.950	53.950	46,802
2026-05-26	56.150	56.950	55.350	55.350	55.350	40,355
2026-05-25	54.050	56.450	54.050	56.300	56.300	37,386
2026-05-22	54.500	54.600	53.000	53.400	53.400	44,080
2026-05-21	53.600	54.000	52.750	53.950	53.950	18,988
2026-05-20	54.200	54.550	53.350	54.100	54.100	25,589
2026-05-19	54.100	54.300	52.450	53.950	53.950	41,859
2026-05-18	53.800	55.400	53.100	54.400	54.400	37,741
2026-05-15	58.600	58.650	55.300	55.700	55.700	50,850
2026-05-14	59.500	59.900	58.100	59.900	59.900	31,011
2026-05-13	57.600	61.200	57.600	60.400	60.400	43,274
2026-05-12	59.350	59.600	57.500	57.500	57.500	22,714
2026-05-11	58.150	60.350	58.000	60.000	60.000	61,880
2026-05-08	57.750	58.400	57.150	58.100	58.100	22,252
2026-05-07	58.550	59.100	57.850	58.300	58.300	31,115
2026-05-06	60.100	60.500	57.050	58.500	58.500	65,054
2026-05-05	60.250	60.300	58.950	59.300	59.300	25,186

← NewerPage 2 of 3 · 130 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.