Eramet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 65.650 | 65.650 | 61.875 | 61.875 | 60.250 | 7,821 |
| 2024-09-05 | 66.525 | 66.650 | 65.250 | 65.250 | 63.536 | 2,142 |
| 2024-09-04 | 66.550 | 66.550 | 65.800 | 66.000 | 64.266 | 3,355 |
| 2024-09-03 | 70.600 | 70.600 | 67.000 | 67.100 | 65.338 | 4,486 |
| 2024-09-02 | 71.200 | 71.200 | 69.150 | 70.825 | 68.965 | 1,408 |
| 2024-08-30 | 72.350 | 72.600 | 71.100 | 72.150 | 70.255 | 1,130 |
| 2024-08-29 | 71.525 | 72.250 | 70.850 | 70.925 | 69.062 | 1,812 |
| 2024-08-28 | 72.400 | 72.400 | 70.950 | 72.250 | 70.352 | 1,375 |
| 2024-08-27 | 72.625 | 73.450 | 72.350 | 72.450 | 70.547 | 1,080 |
| 2024-08-23 | 71.900 | 71.900 | 70.700 | 71.775 | 69.890 | 2,233 |
| 2024-08-22 | 73.950 | 73.950 | 71.100 | 73.525 | 71.594 | 6,117 |
| 2024-08-21 | 72.925 | 74.150 | 72.925 | 72.925 | 71.010 | 1,564 |
| 2024-08-20 | 73.775 | 74.050 | 72.800 | 73.925 | 71.983 | 2,932 |
| 2024-08-19 | 73.675 | 74.750 | 72.050 | 73.525 | 71.594 | 5,183 |
| 2024-08-16 | 73.450 | 73.800 | 72.600 | 73.525 | 71.594 | 5,696 |
| 2024-08-15 | 71.400 | 72.750 | 70.500 | 70.875 | 69.013 | 1,138 |
| 2024-08-14 | 70.525 | 71.750 | 68.700 | 69.725 | 67.894 | 1,761 |
| 2024-08-13 | 72.350 | 72.350 | 69.050 | 72.350 | 70.450 | 2,054 |
| 2024-08-12 | 70.400 | 72.400 | 69.200 | 69.300 | 67.480 | 5,003 |
| 2024-08-09 | 69.100 | 69.920 | 68.550 | 69.575 | 67.748 | 2,615 |
| 2024-08-08 | 68.800 | 68.800 | 66.550 | 67.450 | 65.678 | 593 |
| 2024-08-07 | 70.350 | 70.350 | 68.850 | 70.050 | 68.210 | 2,201 |
| 2024-08-06 | 70.400 | 72.000 | 68.350 | 71.150 | 69.281 | 2,367 |
| 2024-08-05 | 69.700 | 69.700 | 67.000 | 68.450 | 66.652 | 16,882 |
| 2024-08-02 | 76.850 | 76.850 | 72.250 | 72.775 | 70.863 | 2,869 |
| 2024-08-01 | 78.875 | 79.500 | 76.500 | 79.200 | 77.120 | 2,331 |
| 2024-07-31 | 79.000 | 80.500 | 78.300 | 79.525 | 77.436 | 2,304 |
| 2024-07-30 | 79.250 | 79.900 | 76.150 | 78.400 | 76.341 | 1,416 |
| 2024-07-29 | 81.725 | 82.350 | 78.650 | 82.300 | 80.138 | 4,365 |
| 2024-07-26 | 87.550 | 87.550 | 82.200 | 85.450 | 83.206 | 8,162 |
| 2024-07-25 | 92.200 | 93.050 | 90.000 | 91.625 | 89.218 | 3,142 |
| 2024-07-24 | 94.575 | 95.050 | 93.150 | 94.200 | 91.726 | 2,441 |
| 2024-07-23 | 95.800 | 95.800 | 94.400 | 95.525 | 93.016 | 1,285 |
| 2024-07-22 | 96.225 | 97.300 | 95.300 | 95.925 | 93.405 | 1,408 |
| 2024-07-19 | 96.500 | 97.300 | 94.950 | 96.325 | 93.795 | 4,864 |
| 2024-07-18 | 101.50 | 101.50 | 97.750 | 100.80 | 98.152 | 3,023 |
| 2024-07-17 | 103.20 | 103.20 | 101.20 | 101.63 | 98.956 | 892 |
| 2024-07-16 | 102.98 | 103.00 | 101.80 | 102.23 | 99.540 | 738 |
| 2024-07-15 | 103.08 | 104.60 | 100.20 | 102.03 | 99.345 | 640 |
| 2024-07-12 | 103.08 | 104.10 | 102.40 | 103.05 | 100.34 | 202 |
| 2024-07-11 | 102.40 | 104.60 | 102.40 | 103.18 | 100.46 | 1,421 |
| 2024-07-10 | 103.50 | 103.50 | 101.80 | 102.40 | 99.710 | 2,313 |
| 2024-07-09 | 103.38 | 104.50 | 102.40 | 104.00 | 101.27 | 1,284 |
| 2024-07-08 | 105.08 | 107.40 | 104.00 | 104.58 | 101.83 | 1,691 |
| 2024-07-05 | 106.80 | 107.50 | 105.40 | 106.30 | 103.51 | 3,511 |
| 2024-07-04 | 102.40 | 105.60 | 100.50 | 103.25 | 100.54 | 37,976 |
| 2024-07-03 | 98.100 | 101.80 | 98.100 | 98.400 | 95.815 | 6,080 |
| 2024-07-02 | 97.525 | 97.950 | 96.850 | 96.900 | 94.355 | 1,381 |
| 2024-07-01 | 97.000 | 100.00 | 97.000 | 97.050 | 94.501 | 2,542 |
| 2024-06-28 | 95.200 | 96.500 | 93.700 | 96.500 | 93.965 | 3,253 |
| 2024-06-27 | 98.000 | 98.000 | 95.850 | 97.375 | 94.817 | 2,781 |
| 2024-06-26 | 99.550 | 100.80 | 97.000 | 99.375 | 96.765 | 965 |
| 2024-06-25 | 100.10 | 100.30 | 98.100 | 99.175 | 96.570 | 3,276 |
| 2024-06-24 | 97.550 | 100.10 | 97.300 | 98.500 | 95.913 | 1,389 |
| 2024-06-21 | 98.500 | 98.500 | 96.700 | 98.325 | 95.742 | 501 |
| 2024-06-20 | 98.500 | 99.450 | 97.550 | 98.400 | 95.815 | 2,498 |
| 2024-06-19 | 98.850 | 100.70 | 98.850 | 99.625 | 97.008 | 2,500 |
| 2024-06-18 | 95.700 | 98.450 | 95.700 | 97.850 | 95.280 | 3,127 |
| 2024-06-17 | 94.950 | 98.600 | 94.950 | 95.850 | 93.332 | 5,320 |
| 2024-06-14 | 105.08 | 107.10 | 96.700 | 100.20 | 97.568 | 23,852 |
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 |
| 2022-06-01 | 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.