Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	52.850	54.900	52.800	53.500	52.106	68,949
2025-02-25	52.400	52.850	51.800	52.050	50.694	85,994
2025-02-24	53.750	54.200	52.600	53.000	51.619	107,104
2025-02-21	56.950	57.400	53.750	54.400	52.982	125,756
2025-02-20	53.000	59.650	52.100	56.850	55.368	246,543
2025-02-19	57.200	58.250	53.300	53.650	52.252	103,016
2025-02-18	56.500	56.900	56.050	56.100	54.638	41,116
2025-02-17	58.000	58.400	56.250	56.400	54.930	49,649
2025-02-14	56.500	59.350	56.350	58.050	56.537	89,964
2025-02-13	56.250	57.150	55.700	56.500	55.028	60,612
2025-02-12	54.950	55.950	54.600	55.450	54.005	47,731
2025-02-11	56.500	56.650	53.600	55.050	53.615	128,799
2025-02-10	57.000	57.200	56.200	57.150	55.661	19,920
2025-02-07	56.900	57.550	56.250	56.700	55.222	37,340
2025-02-06	54.900	56.900	54.400	56.600	55.125	76,224
2025-02-05	54.500	55.400	53.750	54.300	52.885	26,665
2025-02-04	53.900	55.050	53.250	54.700	53.274	30,978
2025-02-03	52.900	53.950	52.250	53.650	52.252	61,783
2025-01-31	55.400	55.400	53.750	54.050	52.641	34,178
2025-01-30	54.000	55.700	53.750	55.200	53.761	44,332
2025-01-29	54.100	54.150	53.200	53.850	52.447	48,822
2025-01-28	54.150	55.000	53.950	54.100	52.690	26,296
2025-01-27	54.250	55.050	54.000	54.550	53.128	59,354
2025-01-24	55.350	58.850	55.350	55.600	54.151	90,494
2025-01-23	56.450	57.050	54.300	54.400	52.982	66,925
2025-01-22	57.250	57.650	56.450	56.800	55.320	31,363
2025-01-21	57.250	57.650	56.350	57.300	55.807	39,135
2025-01-20	57.000	58.700	56.350	58.050	56.537	58,654
2025-01-17	55.750	57.150	55.750	56.750	55.271	37,614
2025-01-16	56.250	57.000	54.950	55.500	54.054	47,418
2025-01-15	54.000	55.700	53.750	55.350	53.908	28,302
2025-01-14	55.450	56.000	53.700	53.750	52.349	32,356
2025-01-13	54.250	55.100	54.050	54.650	53.226	24,300
2025-01-10	56.000	56.350	54.300	54.350	52.934	30,178
2025-01-09	54.950	56.400	54.700	55.550	54.102	28,699
2025-01-08	54.900	55.250	53.750	54.950	53.518	35,381
2025-01-07	55.400	57.250	55.000	55.250	53.810	30,044
2025-01-06	55.950	57.700	54.900	56.350	54.881	67,792
2025-01-03	54.550	55.800	53.800	55.450	54.005	48,415
2025-01-02	54.600	55.550	54.250	54.900	53.469	25,505
2024-12-31	53.400	54.450	53.400	54.150	52.739	12,125
2024-12-30	53.400	53.850	53.200	53.300	51.911	22,825
2024-12-27	54.200	55.050	53.550	53.800	52.398	54,030
2024-12-24	52.700	53.550	52.700	53.400	52.008	23,268
2024-12-23	51.450	52.400	51.100	52.350	50.986	22,538
2024-12-20	50.650	51.650	50.400	51.550	50.207	52,738
2024-12-19	50.400	51.900	50.200	51.050	49.720	50,097
2024-12-18	51.750	52.800	51.750	52.600	51.229	26,632
2024-12-17	51.550	53.000	51.550	52.600	51.229	36,939
2024-12-16	52.550	53.200	51.100	52.250	50.888	57,168
2024-12-13	53.600	54.200	52.450	52.950	51.570	63,263
2024-12-12	56.250	56.800	53.450	53.950	52.544	73,742
2024-12-11	54.300	55.350	53.700	54.750	53.323	36,907
2024-12-10	53.950	54.900	53.600	54.550	53.128	70,271
2024-12-09	51.700	55.200	51.700	54.850	53.421	134,716
2024-12-06	49.540	50.800	48.800	50.500	49.184	52,241
2024-12-05	48.800	49.960	48.660	48.900	47.626	47,301
2024-12-04	48.560	49.340	48.060	48.980	47.704	50,070
2024-12-03	48.760	49.800	48.660	48.800	47.528	42,761
2024-12-02	49.700	50.200	48.780	48.880	47.606	80,463

← NewerPage 8 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.