Eramet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 112.60 | 112.60 | 107.30 | 112.50 | 109.54 | 9,863 |
| 2024-06-12 | 110.60 | 113.70 | 110.60 | 111.35 | 108.43 | 2,276 |
| 2024-06-11 | 114.30 | 114.80 | 109.50 | 113.65 | 110.66 | 5,387 |
| 2024-06-10 | 108.10 | 113.90 | 108.10 | 113.45 | 110.47 | 6,390 |
| 2024-06-07 | 109.75 | 111.50 | 107.60 | 110.10 | 107.21 | 10,709 |
| 2024-06-06 | 105.08 | 109.50 | 103.60 | 105.35 | 102.58 | 8,454 |
| 2024-06-05 | 100.78 | 104.30 | 100.50 | 101.05 | 98.396 | 2,042 |
| 2024-06-04 | 103.75 | 104.10 | 99.900 | 104.10 | 101.37 | 3,492 |
| 2024-06-03 | 104.98 | 106.50 | 104.70 | 105.05 | 100.83 | 563 |
| 2024-05-31 | 103.25 | 106.00 | 103.25 | 103.25 | 99.102 | 6,612 |
| 2024-05-30 | 102.50 | 105.90 | 101.10 | 105.75 | 101.50 | 2,443 |
| 2024-05-29 | 102.10 | 104.90 | 102.10 | 102.43 | 98.311 | 3,067 |
| 2024-05-28 | 100.98 | 102.00 | 100.00 | 101.53 | 97.447 | 3,318 |
| 2024-05-24 | 98.775 | 99.950 | 97.725 | 97.725 | 93.799 | 1,670 |
| 2024-05-23 | 97.550 | 100.90 | 97.550 | 98.125 | 94.183 | 568 |
| 2024-05-22 | 100.30 | 101.28 | 98.700 | 101.28 | 97.207 | 1,132 |
| 2024-05-21 | 102.58 | 102.58 | 100.10 | 102.58 | 98.455 | 1,620 |
| 2024-05-20 | 101.55 | 103.90 | 100.60 | 102.70 | 98.574 | 1,323 |
| 2024-05-17 | 98.875 | 102.40 | 98.600 | 101.63 | 97.543 | 5,754 |
| 2024-05-16 | 98.000 | 102.30 | 94.150 | 99.650 | 95.647 | 5,042 |
| 2024-05-15 | 106.20 | 107.70 | 100.24 | 102.43 | 98.311 | 8,171 |
| 2024-05-14 | 102.30 | 106.40 | 102.30 | 102.80 | 98.670 | 3,237 |
| 2024-05-13 | 102.00 | 105.50 | 101.30 | 102.10 | 97.999 | 3,387 |
| 2024-05-10 | 98.000 | 101.30 | 98.000 | 98.125 | 94.183 | 11,379 |
| 2024-05-09 | 94.350 | 97.000 | 94.050 | 95.000 | 91.184 | 2,398 |
| 2024-05-08 | 94.000 | 94.550 | 93.650 | 93.925 | 90.152 | 2,783 |
| 2024-05-07 | 94.450 | 95.150 | 92.850 | 94.675 | 90.872 | 1,367 |
| 2024-05-03 | 91.875 | 93.050 | 90.750 | 92.525 | 88.808 | 1,112 |
| 2024-05-02 | 90.450 | 92.350 | 90.450 | 90.675 | 87.033 | 1,771 |
| 2024-05-01 | 92.575 | 92.575 | 92.575 | 92.575 | 88.856 | 0 |
| 2024-04-30 | 93.800 | 93.800 | 91.350 | 92.575 | 88.856 | 3,895 |
| 2024-04-29 | 89.300 | 93.350 | 87.050 | 89.775 | 86.169 | 6,249 |
| 2024-04-26 | 79.525 | 89.900 | 78.800 | 88.725 | 85.161 | 64,621 |
| 2024-04-25 | 76.200 | 80.000 | 75.650 | 77.400 | 74.291 | 43,180 |
| 2024-04-24 | 75.675 | 76.350 | 75.050 | 76.200 | 73.139 | 6,554 |
| 2024-04-23 | 75.450 | 75.450 | 72.800 | 74.400 | 71.411 | 5,955 |
| 2024-04-22 | 77.000 | 77.575 | 75.349 | 77.575 | 74.459 | 11,628 |
| 2024-04-19 | 76.725 | 77.150 | 74.250 | 76.350 | 73.283 | 10,447 |
| 2024-04-18 | 76.000 | 77.050 | 74.900 | 75.775 | 72.731 | 11,238 |
| 2024-04-17 | 75.000 | 75.950 | 74.550 | 74.625 | 71.627 | 6,022 |
| 2024-04-16 | 72.100 | 74.900 | 69.600 | 74.100 | 71.123 | 14,290 |
| 2024-04-15 | 72.350 | 74.289 | 72.350 | 74.050 | 71.075 | 9,443 |
| 2024-04-12 | 71.575 | 74.100 | 70.950 | 72.775 | 69.852 | 8,962 |
| 2024-04-11 | 73.250 | 74.300 | 71.100 | 74.250 | 71.267 | 12,703 |
| 2024-04-10 | 75.400 | 75.575 | 72.650 | 75.575 | 72.539 | 12,364 |
| 2024-04-09 | 75.250 | 75.850 | 74.000 | 74.925 | 71.915 | 41,655 |
| 2024-04-08 | 74.725 | 75.254 | 73.100 | 73.100 | 70.164 | 37,352 |
| 2024-04-05 | 75.100 | 75.450 | 72.500 | 74.050 | 71.075 | 7,922 |
| 2024-04-04 | 73.000 | 75.800 | 73.000 | 73.100 | 70.164 | 49,558 |
| 2024-04-03 | 72.875 | 73.300 | 71.732 | 73.000 | 70.068 | 19,611 |
| 2024-04-02 | 70.400 | 72.800 | 70.000 | 71.525 | 68.652 | 35,292 |
| 2024-03-28 | 69.775 | 70.750 | 69.100 | 70.000 | 67.188 | 16,728 |
| 2024-03-27 | 70.525 | 71.350 | 68.850 | 70.725 | 67.884 | 13,945 |
| 2024-03-26 | 72.450 | 72.700 | 70.895 | 71.875 | 68.988 | 9,398 |
| 2024-03-25 | 71.525 | 72.150 | 70.450 | 70.825 | 67.980 | 43,630 |
| 2024-03-22 | 70.675 | 71.700 | 69.400 | 70.300 | 67.476 | 18,148 |
| 2024-03-21 | 70.250 | 72.950 | 70.250 | 72.200 | 69.300 | 26,688 |
| 2024-03-20 | 64.150 | 68.854 | 62.000 | 67.350 | 64.645 | 21,837 |
| 2024-03-19 | 67.200 | 67.300 | 63.850 | 66.775 | 64.093 | 8,035 |
| 2024-03-18 | 66.450 | 68.100 | 66.450 | 66.450 | 63.781 | 9,067 |
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.