Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	52.400	52.700	51.300	51.900	51.900	32,772
2025-08-15	51.550	53.400	51.350	52.550	52.550	34,696
2025-08-14	50.950	51.150	50.400	51.000	51.000	23,272
2025-08-13	52.750	52.750	51.100	51.100	51.100	26,961
2025-08-12	51.850	52.650	51.400	52.600	52.600	30,735
2025-08-11	49.640	52.550	49.640	51.700	51.700	75,313
2025-08-08	49.100	49.880	49.040	49.140	49.140	25,565
2025-08-07	48.540	49.380	48.400	48.680	48.680	27,131
2025-08-06	48.100	49.460	47.980	48.600	48.600	34,956
2025-08-05	47.900	48.380	47.520	48.000	48.000	31,721
2025-08-04	47.760	48.000	47.180	47.640	47.640	30,260
2025-08-01	48.160	48.280	47.380	47.440	47.440	65,649
2025-07-31	50.000	50.000	47.560	48.580	48.580	196,387
2025-07-30	53.100	53.700	52.750	52.750	52.750	33,479
2025-07-29	55.900	56.250	53.150	53.200	53.200	70,047
2025-07-28	57.150	57.500	55.000	55.850	55.850	44,508
2025-07-25	54.800	56.500	54.450	56.500	56.500	54,956
2025-07-24	56.000	56.050	54.400	55.050	55.050	56,117
2025-07-23	56.200	56.450	55.150	55.650	55.650	45,912
2025-07-22	54.300	55.900	53.750	55.900	55.900	59,562
2025-07-21	53.600	54.900	53.050	54.350	54.350	80,432
2025-07-18	52.000	53.100	51.600	52.900	52.900	48,812
2025-07-17	52.250	52.900	51.450	51.750	51.750	37,219
2025-07-16	50.950	51.950	50.500	51.600	51.600	30,528
2025-07-15	50.550	50.800	50.100	50.700	50.700	28,742
2025-07-14	51.300	52.150	50.400	50.500	50.500	32,882
2025-07-11	51.000	51.900	50.700	51.600	51.600	62,860
2025-07-10	48.520	50.850	48.480	50.750	50.750	106,352
2025-07-09	47.900	49.800	47.500	47.700	47.700	72,738
2025-07-08	47.180	47.660	46.780	47.380	47.380	27,586
2025-07-07	47.160	47.500	47.020	47.020	47.020	15,314
2025-07-04	47.700	48.020	46.960	47.400	47.400	26,163
2025-07-03	49.320	49.800	47.740	48.260	48.260	38,663
2025-07-02	47.420	48.800	47.220	48.680	48.680	47,537
2025-07-01	45.880	47.120	45.840	46.980	46.980	17,580
2025-06-30	46.640	46.640	45.820	45.900	45.900	28,279
2025-06-27	47.460	47.840	46.400	46.640	46.640	38,021
2025-06-26	46.840	47.320	46.340	47.000	47.000	44,236
2025-06-25	46.760	47.080	46.440	46.440	46.440	30,393
2025-06-24	46.400	47.620	46.320	46.520	46.520	32,281
2025-06-23	46.000	46.180	45.700	45.940	45.940	20,803
2025-06-20	46.600	46.980	46.160	46.160	46.160	87,694
2025-06-19	47.400	47.720	46.540	46.540	46.540	22,749
2025-06-18	46.180	48.000	46.000	47.880	47.880	44,151
2025-06-17	46.060	47.600	45.940	46.240	46.240	53,827
2025-06-16	45.940	46.680	45.940	46.140	46.140	26,523
2025-06-13	46.220	46.500	45.560	45.720	45.720	40,536
2025-06-12	47.100	47.180	46.220	47.000	47.000	53,443
2025-06-11	49.000	49.160	47.700	47.780	47.780	41,974
2025-06-10	48.540	48.620	48.020	48.620	48.620	22,477
2025-06-09	49.000	49.000	48.400	48.620	48.620	19,342
2025-06-06	49.000	49.000	48.600	49.000	49.000	19,705
2025-06-05	49.320	49.320	48.920	49.020	49.020	10,094
2025-06-04	49.140	49.340	48.580	49.000	49.000	27,103
2025-06-03	49.000	49.400	48.600	49.000	49.000	23,280
2025-06-02	50.300	50.550	48.860	49.280	49.280	75,635
2025-05-30	51.550	52.350	51.050	51.800	50.450	39,805
2025-05-29	50.800	51.950	50.750	51.450	50.109	46,189
2025-05-28	50.750	51.000	50.050	50.050	48.746	24,295
2025-05-27	50.450	51.000	49.900	50.400	49.087	22,820

← NewerPage 6 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.