Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	50.150	51.400	50.000	50.150	48.843	33,633
2025-05-23	48.880	50.750	48.780	49.080	47.801	37,990
2025-05-22	49.420	49.460	48.500	49.040	47.762	17,045
2025-05-21	49.100	49.480	48.400	49.480	48.191	27,042
2025-05-20	50.250	50.450	48.840	49.600	48.307	41,959
2025-05-19	50.650	51.150	50.300	50.300	48.989	17,544
2025-05-16	51.950	51.950	50.200	50.900	49.574	38,146
2025-05-15	51.500	52.000	51.450	52.000	50.645	17,656
2025-05-14	53.300	53.300	51.500	51.700	50.353	24,427
2025-05-13	52.250	53.250	52.100	53.150	51.765	27,106
2025-05-12	52.450	53.450	51.650	51.900	50.547	48,958
2025-05-09	50.950	51.700	50.800	51.200	49.866	20,946
2025-05-08	49.780	51.200	49.700	50.550	49.233	25,880
2025-05-07	49.000	50.400	49.000	49.780	48.483	22,702
2025-05-06	48.980	49.600	48.220	49.180	47.898	21,759
2025-05-05	49.800	50.150	48.560	48.640	47.372	29,365
2025-05-02	49.280	50.500	49.240	49.780	48.483	42,239
2025-04-30	48.200	48.800	48.200	48.600	47.333	33,376
2025-04-29	48.700	49.980	48.260	48.340	47.080	35,049
2025-04-28	49.080	49.900	48.000	48.940	47.665	81,862
2025-04-25	50.600	51.000	50.050	50.500	49.184	20,015
2025-04-24	49.500	50.750	48.240	50.750	49.427	34,236
2025-04-23	50.300	51.200	49.500	49.500	48.210	74,956
2025-04-22	48.300	49.600	48.000	49.480	48.191	49,735
2025-04-17	47.680	47.940	47.260	47.820	46.574	23,618
2025-04-16	47.000	47.360	46.340	47.360	46.126	34,147
2025-04-15	46.800	47.740	46.200	47.700	46.457	42,218
2025-04-14	46.400	46.700	45.840	46.360	45.152	39,887
2025-04-11	45.300	45.900	43.580	44.560	43.399	54,145
2025-04-10	47.260	47.400	44.460	44.480	43.321	89,323
2025-04-09	42.900	43.600	41.740	42.500	41.392	68,908
2025-04-08	43.060	44.680	42.080	43.820	42.678	109,769
2025-04-07	39.000	43.120	38.740	41.600	40.516	146,582
2025-04-04	44.480	44.740	41.500	42.400	41.295	167,903
2025-04-03	46.460	47.080	45.500	45.500	44.314	94,642
2025-04-02	48.660	49.000	47.340	47.500	46.262	66,666
2025-04-01	50.600	50.600	47.280	49.040	47.762	121,550
2025-03-31	51.400	51.400	49.600	49.800	48.502	108,024
2025-03-28	53.300	54.050	52.100	52.100	50.742	65,334
2025-03-27	53.550	54.650	53.500	54.000	52.593	50,575
2025-03-26	54.300	54.600	53.650	54.100	52.690	41,103
2025-03-25	53.300	54.050	53.250	53.700	52.301	41,334
2025-03-24	55.250	55.500	53.650	53.650	52.252	33,987
2025-03-21	55.000	55.400	53.600	53.800	52.398	109,323
2025-03-20	58.250	58.550	55.750	55.750	54.297	82,076
2025-03-19	59.350	59.650	58.050	58.300	56.781	67,250
2025-03-18	58.450	61.400	58.350	60.050	58.485	125,985
2025-03-17	58.600	58.650	57.250	57.550	56.050	58,208
2025-03-14	59.150	59.500	57.900	58.000	56.488	47,804
2025-03-13	58.200	59.450	58.100	58.500	56.975	33,153
2025-03-12	60.300	60.550	58.200	58.550	57.024	39,140
2025-03-11	59.900	61.450	58.550	59.100	57.560	66,394
2025-03-10	61.500	62.050	58.150	59.600	58.047	87,299
2025-03-07	62.000	62.600	59.800	61.200	59.605	89,620
2025-03-06	56.450	62.650	56.350	62.650	61.017	248,481
2025-03-05	54.300	56.450	54.000	55.400	53.956	139,357
2025-03-04	52.750	53.100	52.000	52.300	50.937	58,401
2025-03-03	52.100	55.250	52.100	53.600	52.203	87,194
2025-02-28	52.000	52.550	51.550	52.150	50.791	80,200
2025-02-27	53.150	53.400	52.350	52.850	51.473	47,088

← NewerPage 7 of 22 · 1,284 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.