Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	58.800	61.650	58.300	60.500	60.500	44,206
2026-04-30	55.900	59.400	55.500	58.500	58.500	54,962
2026-04-29	56.800	58.150	56.200	56.400	56.400	29,120
2026-04-28	56.550	57.900	56.000	56.800	56.800	37,536
2026-04-27	53.400	57.400	53.150	56.700	56.700	45,107
2026-04-24	55.500	57.450	53.950	53.950	53.950	41,842
2026-04-23	54.300	55.900	53.200	55.900	55.900	66,959
2026-04-22	52.250	53.200	51.800	52.700	52.700	33,662
2026-04-21	53.800	53.950	51.450	52.050	52.050	26,616
2026-04-20	54.000	54.050	52.950	53.900	53.900	22,272
2026-04-17	53.300	55.500	52.600	55.300	55.300	49,678
2026-04-16	52.500	54.400	52.500	53.750	53.750	54,473
2026-04-15	51.800	53.150	51.550	52.350	52.350	33,296
2026-04-14	51.150	53.150	51.150	52.000	52.000	51,450
2026-04-13	49.500	51.000	48.560	50.600	50.600	32,322
2026-04-10	49.200	50.900	48.960	50.450	50.450	29,798
2026-04-09	51.000	51.000	48.520	49.680	49.680	36,953
2026-04-08	52.950	53.900	50.950	51.250	51.250	48,817
2026-04-07	51.000	52.250	49.500	50.200	50.200	30,527
2026-04-02	51.200	51.850	49.960	50.900	50.900	31,654
2026-04-01	51.750	52.650	51.150	52.100	52.100	40,173
2026-03-31	49.640	51.700	49.600	50.500	50.500	29,098
2026-03-30	49.560	50.300	49.000	49.660	49.660	17,692
2026-03-27	49.840	49.960	48.300	49.380	49.380	21,050
2026-03-26	50.300	50.300	49.140	49.460	49.460	168,576
2026-03-25	48.300	52.150	48.020	51.350	51.350	84,666
2026-03-24	48.440	48.580	47.320	47.520	47.520	44,325
2026-03-23	46.400	49.300	44.500	48.580	48.580	103,305
2026-03-20	49.400	49.860	47.100	47.180	47.180	144,849
2026-03-19	51.000	51.000	49.220	49.220	49.220	34,126
2026-03-18	52.400	52.600	50.700	51.350	51.350	31,248
2026-03-17	50.000	52.150	49.200	51.800	51.800	56,879
2026-03-16	50.850	51.700	49.640	49.820	49.820	38,733
2026-03-13	53.050	53.100	51.050	51.050	51.050	40,820
2026-03-12	54.800	55.750	53.100	53.650	53.650	30,436
2026-03-11	55.750	57.000	54.900	55.300	55.300	23,330
2026-03-10	56.200	56.950	55.500	55.950	55.950	49,803
2026-03-09	53.850	54.900	53.100	54.650	54.650	41,180
2026-03-06	58.400	58.800	55.250	55.250	55.250	42,616
2026-03-05	56.500	59.550	56.500	58.000	58.000	36,215
2026-03-04	53.850	58.000	53.000	56.700	56.700	64,353
2026-03-03	57.700	57.700	54.450	54.550	54.550	71,667
2026-03-02	57.150	60.100	56.800	58.300	58.300	34,440
2026-02-27	60.650	61.400	59.150	59.200	59.200	47,968
2026-02-26	63.300	63.400	58.650	60.350	60.350	110,146
2026-02-25	57.150	63.150	57.050	63.150	63.150	180,729
2026-02-24	52.900	56.500	52.900	56.500	56.500	139,557
2026-02-23	49.980	52.500	49.460	52.200	52.200	97,417
2026-02-20	46.000	49.420	46.000	48.980	48.980	143,704
2026-02-19	50.300	50.300	46.020	46.100	46.100	431,368
2026-02-18	58.500	60.950	58.150	60.400	60.400	73,575
2026-02-17	58.600	58.700	55.100	58.500	58.500	81,910
2026-02-16	59.100	59.450	58.000	59.000	59.000	44,802
2026-02-13	57.550	60.000	57.500	60.000	60.000	66,648
2026-02-12	60.950	60.950	57.600	57.600	57.600	81,858
2026-02-11	63.000	63.550	59.650	60.250	60.250	146,779
2026-02-10	64.500	64.700	61.850	63.550	63.550	71,883
2026-02-09	66.150	66.650	61.450	64.000	64.000	186,151
2026-02-06	67.800	68.850	67.100	68.050	68.050	29,485
2026-02-05	68.950	69.350	66.850	68.100	68.100	46,440

← NewerPage 3 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.