Eramet SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	71.300	72.300	69.950	70.250	63.649	64,568
2021-11-17	72.100	72.150	70.750	72.000	65.235	45,899
2021-11-16	70.600	72.400	70.600	71.850	65.099	56,496
2021-11-15	71.700	72.050	70.200	70.900	64.238	67,932
2021-11-12	73.250	73.250	71.550	72.250	65.462	67,629
2021-11-11	69.500	73.250	69.450	73.250	66.368	130,286
2021-11-10	69.400	69.700	67.550	69.450	62.925	94,424
2021-11-09	71.150	71.450	69.200	69.400	62.879	84,624
2021-11-08	70.100	71.650	69.450	71.100	64.420	184,929
2021-11-05	68.000	68.050	67.050	68.000	61.611	56,204
2021-11-04	69.000	70.000	67.800	68.250	61.837	69,566
2021-11-03	70.000	71.300	68.500	68.850	62.381	77,334
2021-11-02	71.350	71.650	69.300	69.850	63.287	126,828
2021-11-01	72.550	73.650	72.200	72.550	65.733	104,577
2021-10-29	71.350	72.450	70.500	72.300	65.507	93,043
2021-10-28	72.250	73.050	70.750	71.650	64.918	115,970
2021-10-27	75.150	75.450	72.250	72.450	65.643	163,601
2021-10-26	82.100	82.500	75.450	75.450	68.361	281,340
2021-10-25	83.900	84.600	80.750	83.400	75.564	141,559
2021-10-22	82.300	84.850	81.700	82.700	74.930	80,774
2021-10-21	80.950	83.000	80.200	81.700	74.024	103,273
2021-10-20	82.550	84.000	81.350	81.700	74.024	104,664
2021-10-19	84.800	85.550	82.350	82.900	75.111	107,728
2021-10-18	84.800	86.600	83.800	84.350	76.425	146,330
2021-10-15	79.150	83.400	79.000	83.350	75.519	191,817
2021-10-14	76.700	79.250	76.500	78.600	71.215	127,855

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.