Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	69.950	73.550	69.300	69.800	69.800	102,313
2026-02-03	67.000	69.050	62.900	69.050	69.050	137,069
2026-02-02	68.850	70.200	66.350	66.650	66.650	144,035
2026-01-30	75.600	76.000	72.650	73.800	73.800	93,261
2026-01-29	80.750	81.450	75.700	76.200	76.200	138,370
2026-01-28	79.800	80.950	77.650	78.800	78.800	64,466
2026-01-27	83.850	83.850	76.400	78.550	78.550	157,790
2026-01-26	87.100	88.200	85.200	85.300	85.300	79,187
2026-01-23	80.650	87.100	80.600	87.000	87.000	106,461
2026-01-22	81.950	83.050	78.900	80.750	80.750	53,364
2026-01-21	79.000	83.400	78.200	81.550	81.550	77,695
2026-01-20	78.250	79.000	74.800	77.800	77.800	91,058
2026-01-19	79.100	80.550	78.300	79.650	79.650	88,716
2026-01-16	85.000	85.100	78.050	80.850	80.850	185,838
2026-01-15	82.300	85.200	81.250	85.200	85.200	106,584
2026-01-14	79.000	82.400	78.700	81.750	81.750	121,822
2026-01-13	73.600	78.900	73.150	78.500	78.500	157,246
2026-01-12	72.350	73.750	71.650	73.350	73.350	82,800
2026-01-09	68.700	72.450	67.550	72.250	72.250	118,301
2026-01-08	69.100	69.150	65.300	68.350	68.350	81,683
2026-01-07	68.100	69.650	67.150	69.150	69.150	108,069
2026-01-06	65.700	67.950	64.250	67.950	67.950	118,311
2026-01-05	60.250	65.600	60.250	65.600	65.600	167,112
2026-01-02	57.800	61.650	57.750	61.600	61.600	96,311
2025-12-31	56.750	57.650	56.250	57.650	57.650	31,973
2025-12-30	55.150	57.200	54.950	57.150	57.150	69,045
2025-12-29	53.600	56.600	53.600	54.300	54.300	82,546
2025-12-24	53.750	54.200	53.350	53.450	53.450	18,214
2025-12-23	52.950	53.350	52.550	53.350	53.350	28,284
2025-12-22	51.300	54.550	51.300	52.800	52.800	105,026
2025-12-19	50.050	51.000	49.380	50.950	50.950	277,082
2025-12-18	49.300	50.050	48.600	50.050	50.050	161,361
2025-12-17	48.000	49.460	47.900	49.460	49.460	50,842
2025-12-16	49.160	49.240	47.500	47.500	47.500	97,847
2025-12-15	53.000	53.100	49.200	49.380	49.380	133,081
2025-12-12	52.050	55.200	52.050	53.550	53.550	71,494
2025-12-11	50.950	51.750	50.600	51.750	51.750	29,691
2025-12-10	50.500	51.300	50.000	50.950	50.950	27,186
2025-12-09	51.100	51.100	49.500	50.500	50.500	47,044
2025-12-08	51.000	51.250	50.600	51.250	51.250	22,913
2025-12-05	51.300	52.450	51.150	51.150	51.150	31,884
2025-12-04	52.200	53.900	50.100	50.500	50.500	54,535
2025-12-03	53.100	53.150	51.150	51.800	51.800	44,849
2025-12-02	53.300	53.550	52.100	52.750	52.750	28,494
2025-12-01	53.600	54.400	53.250	53.450	53.450	34,299
2025-11-28	52.150	53.900	52.150	53.600	53.600	51,521
2025-11-27	51.500	52.200	51.100	52.150	52.150	19,916
2025-11-26	51.400	51.650	50.900	51.350	51.350	30,993
2025-11-25	49.480	51.450	49.440	50.900	50.900	37,726
2025-11-24	49.220	49.640	48.600	48.820	48.820	51,842
2025-11-21	50.850	51.150	48.820	48.860	48.860	79,315
2025-11-20	55.450	55.450	51.750	51.750	51.750	43,752
2025-11-19	54.550	55.400	54.350	54.800	54.800	26,229
2025-11-18	53.500	54.700	53.300	54.700	54.700	33,565
2025-11-17	54.400	55.400	53.900	54.950	54.950	39,470
2025-11-14	53.600	54.550	52.750	54.550	54.550	58,181
2025-11-13	53.400	54.800	53.400	54.500	54.500	46,749
2025-11-12	52.800	53.450	52.650	52.850	52.850	41,545
2025-11-11	53.100	53.550	52.550	52.700	52.700	26,489
2025-11-10	54.200	54.500	52.800	52.800	52.800	31,407

← NewerPage 4 of 5 · 255 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.