Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	54.200	54.500	52.800	52.800	52.800	31,407
2025-11-07	54.000	54.600	52.550	53.000	53.000	28,031
2025-11-06	54.850	55.600	53.650	54.050	54.050	24,370
2025-11-05	53.650	55.600	53.500	54.750	54.750	28,884
2025-11-04	54.750	54.950	53.900	54.700	54.700	67,064
2025-11-03	59.250	59.350	55.650	55.650	55.650	54,131
2025-10-31	60.350	61.800	59.400	59.400	59.400	80,358
2025-10-30	59.050	60.450	58.200	59.750	59.750	41,402
2025-10-29	59.800	60.750	59.150	59.850	59.850	28,840
2025-10-28	59.300	60.000	58.450	59.050	59.050	43,526
2025-10-27	60.750	61.300	60.200	60.350	60.350	28,616
2025-10-24	59.900	60.050	58.950	60.050	60.050	25,748
2025-10-23	59.350	60.600	59.350	59.950	59.950	21,802
2025-10-22	60.150	61.000	59.100	59.150	59.150	48,685
2025-10-21	61.400	61.400	59.600	59.600	59.600	32,829
2025-10-20	60.400	61.250	59.700	61.200	61.200	46,495
2025-10-17	62.000	62.100	59.850	59.850	59.850	76,916
2025-10-16	65.200	66.000	62.800	63.450	63.450	73,523
2025-10-15	63.400	66.700	62.500	65.800	65.800	187,937
2025-10-14	60.250	61.000	59.650	60.950	60.950	49,983
2025-10-13	59.650	61.500	59.650	61.250	61.250	51,844
2025-10-10	59.450	60.800	58.650	59.600	59.600	70,610
2025-10-09	59.950	61.300	59.300	60.350	60.350	73,825
2025-10-08	58.000	60.000	57.950	59.650	59.650	84,791
2025-10-07	57.350	58.400	56.500	58.100	58.100	40,280
2025-10-06	57.150	57.600	55.400	57.600	57.600	47,647
2025-10-03	57.050	57.600	56.400	57.600	57.600	51,590
2025-10-02	56.100	57.150	55.950	56.550	56.550	57,593
2025-10-01	55.700	56.350	55.200	55.500	55.500	35,157
2025-09-30	55.850	56.600	55.150	55.800	55.800	32,568
2025-09-29	55.500	56.650	55.350	56.000	56.000	47,821
2025-09-26	54.950	55.350	54.000	55.150	55.150	25,161
2025-09-25	55.250	55.800	54.700	54.950	54.950	33,988
2025-09-24	52.500	55.900	52.100	55.450	55.450	92,265
2025-09-23	52.150	52.850	51.750	52.650	52.650	19,866
2025-09-22	51.500	52.250	51.100	52.100	52.100	18,728
2025-09-19	52.100	52.750	50.950	51.450	51.450	113,426
2025-09-18	51.750	53.350	51.600	51.600	51.600	57,152
2025-09-17	51.500	51.650	50.950	51.400	51.400	22,386
2025-09-16	52.200	52.800	51.350	51.500	51.500	29,172
2025-09-15	48.020	52.600	48.020	51.850	51.850	153,067
2025-09-12	46.900	48.640	46.900	47.980	47.980	68,050
2025-09-11	47.640	48.440	45.240	46.280	46.280	107,563
2025-09-10	47.700	48.200	47.460	47.920	47.920	40,703
2025-09-09	49.000	49.400	47.700	48.000	48.000	48,834
2025-09-08	48.500	49.340	48.500	49.060	49.060	14,548
2025-09-05	48.500	49.040	48.140	48.580	48.580	28,745
2025-09-04	49.120	49.300	48.060	48.060	48.060	22,537
2025-09-03	48.720	50.050	48.720	49.200	49.200	16,304
2025-09-02	50.300	50.700	48.320	48.660	48.660	32,909
2025-09-01	50.950	50.950	49.840	50.450	50.450	24,385
2025-08-29	51.350	51.600	50.850	51.000	51.000	24,756
2025-08-28	50.400	51.800	50.400	51.500	51.500	25,126
2025-08-27	50.100	50.950	50.050	50.500	50.500	31,815
2025-08-26	51.000	51.000	49.840	50.050	50.050	52,245
2025-08-25	52.100	52.550	51.950	51.950	51.950	25,924
2025-08-22	51.300	52.200	51.100	52.050	52.050	16,091
2025-08-21	51.050	51.400	51.050	51.300	51.300	17,002
2025-08-20	51.600	51.600	51.050	51.050	51.050	17,884
2025-08-19	52.050	52.950	51.800	52.050	52.050	125,222

← NewerPage 5 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.