Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	36.880	37.000	35.320	35.320	35.320	36,847
2026-10-16	36.800	37.440	36.240	37.360	37.360	31,509
2026-10-15	38.040	38.040	36.200	36.540	36.540	47,201
2026-10-14	37.360	38.900	37.040	38.880	38.880	53,139
2026-10-13	44.080	45.940	36.000	37.240	37.240	118,567
2026-10-12	45.700	45.700	43.520	43.520	43.520	18,228
2026-10-09	45.800	46.520	45.100	45.320	45.320	26,462
2026-10-08	45.100	45.780	44.500	45.400	45.400	23,023
2026-10-07	45.160	46.260	45.000	45.380	45.380	13,655
2026-10-06	44.980	45.740	44.620	45.660	45.660	22,341
2026-10-05	44.300	45.100	44.160	44.900	44.900	22,629
2026-10-02	44.180	44.780	43.400	44.160	44.160	27,222
2026-10-01	43.700	44.640	43.340	43.780	43.780	24,955
2026-09-30	44.800	45.000	43.420	44.120	44.120	21,465
2026-09-29	44.840	45.500	44.480	44.500	44.500	21,670
2026-09-28	43.940	44.740	43.420	44.380	44.380	14,573
2026-09-25	44.280	44.800	43.380	44.000	44.000	25,185
2026-09-24	44.500	44.780	43.920	44.080	44.080	14,590
2026-09-23	45.680	45.700	44.640	44.900	44.900	22,009
2026-09-22	44.780	45.680	44.440	45.620	45.620	18,782
2026-09-21	43.720	45.460	43.720	44.760	44.760	32,458
2026-09-18	43.860	44.760	43.400	43.400	43.400	59,471
2026-09-17	43.000	43.880	42.900	43.780	43.780	26,828
2026-09-16	43.960	44.660	43.000	43.000	43.000	23,331
2026-09-15	43.500	45.120	43.020	43.560	43.560	26,148
2026-09-14	44.240	44.720	42.940	43.740	43.740	35,970
2026-09-11	45.800	45.900	44.760	45.220	45.220	15,076
2026-09-10	47.400	47.780	45.500	45.680	45.680	27,612
2026-09-09	45.900	46.400	45.100	45.360	45.360	12,322
2026-09-08	45.380	46.180	44.480	45.820	45.820	18,766
2026-09-07	44.000	45.100	43.500	44.820	44.820	22,782
2026-09-04	44.520	45.200	44.300	44.460	44.460	10,027
2026-09-03	45.000	45.900	44.700	44.860	44.860	13,980
2026-09-02	44.540	45.380	44.160	44.880	44.880	12,184
2026-09-01	45.540	46.400	44.100	45.020	45.020	29,944
2026-08-31	45.500	45.660	45.000	45.320	45.320	16,196
2026-08-28	45.040	46.440	44.400	45.460	45.460	27,952
2026-08-27	44.620	45.840	44.320	45.120	45.120	23,090
2026-08-26	46.320	47.200	44.780	44.780	44.780	17,071
2026-08-25	45.900	46.440	45.260	46.240	46.240	23,874
2026-08-24	46.800	47.500	45.500	45.700	45.700	21,473
2026-08-21	46.500	48.280	46.460	46.900	46.900	38,850
2026-08-20	47.220	47.220	45.300	45.820	45.820	22,653
2026-08-19	45.840	47.220	45.640	46.900	46.900	13,920
2026-08-18	46.860	46.860	45.760	45.940	45.940	13,965
2026-08-17	47.200	47.400	46.400	46.960	46.960	13,259
2026-08-14	46.400	46.760	46.080	46.080	46.080	11,340
2026-08-13	46.600	46.900	46.180	46.540	46.540	15,839
2026-08-12	47.400	48.780	46.900	47.260	47.260	19,101
2026-08-11	48.200	48.860	47.100	47.360	47.360	33,831
2026-08-10	47.500	48.300	47.320	48.260	48.260	14,069
2026-08-07	46.640	48.260	46.120	47.200	47.200	19,012
2026-08-06	47.200	47.620	46.280	46.280	46.280	23,017
2026-08-05	47.120	48.600	47.000	47.240	47.240	44,890
2026-08-04	44.200	46.680	44.200	46.320	46.320	61,052
2026-08-03	43.500	43.960	42.900	43.960	43.960	19,870
2026-07-31	43.700	45.000	42.520	43.120	43.120	92,523
2026-07-30	43.260	43.680	42.300	42.480	42.480	31,212
2026-07-29	42.600	43.680	42.160	42.520	42.520	40,726
2026-07-28	41.800	42.360	41.220	42.180	42.180	17,847

Page 1 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.