Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	43.200	43.200	43.000	43.110	43.110	101
2026-07-29	42.610	43.040	42.320	42.860	42.860	326
2026-07-28	42.000	42.000	41.480	41.980	41.980	2
2026-07-27	41.890	42.420	41.280	42.420	42.420	144
2026-07-24	42.080	42.080	41.160	42.000	42.000	805
2026-07-23	42.610	43.560	42.340	42.580	42.580	503
2026-07-22	43.260	43.260	42.560	42.560	42.560	49
2026-07-21	42.610	43.260	42.580	42.880	42.880	251
2026-07-20	42.690	42.700	42.480	42.480	42.480	5
2026-07-17	43.430	43.430	42.600	43.430	43.430	16
2026-07-16	43.780	44.200	43.780	43.780	43.780	11
2026-07-15	44.180	44.180	43.620	44.120	44.120	647
2026-07-14	44.750	44.940	44.580	44.660	44.660	11
2026-07-13	43.850	44.300	43.460	44.160	44.160	201
2026-07-10	44.560	44.640	43.880	44.610	44.610	34
2026-07-09	44.610	45.280	43.680	44.940	44.940	51
2026-07-08	45.010	45.020	44.380	44.840	44.840	9
2026-07-07	45.780	45.960	45.100	45.100	45.100	544
2026-07-06	46.000	46.000	45.620	45.620	45.620	0
2026-07-03	46.290	46.460	45.600	46.460	46.460	4
2026-07-02	45.010	46.100	44.880	44.920	44.920	487
2026-07-01	45.280	45.560	44.500	44.560	44.560	960
2026-06-30	47.010	47.360	44.820	44.820	44.820	303
2026-06-29	46.520	46.520	45.420	46.120	46.120	151
2026-06-26	45.760	45.760	45.000	45.550	45.550	849
2026-06-25	47.420	47.420	46.240	47.280	47.280	807
2026-06-24	48.725	49.400	47.580	48.770	48.770	1,197
2026-06-23	49.205	49.220	47.740	48.580	48.580	1,340
2026-06-22	50.200	50.600	49.220	49.720	49.720	1,173
2026-06-19	51.205	51.205	50.500	51.205	51.205	2
2026-06-18	53.400	53.700	50.670	50.670	50.670	87
2026-06-17	52.290	53.400	52.100	52.155	52.155	0
2026-06-16	52.950	52.950	51.550	51.650	51.650	57
2026-06-15	56.200	57.000	53.100	53.100	53.100	8,006
2026-06-12	51.000	55.350	51.000	54.150	54.150	533
2026-06-11	48.290	49.960	48.200	48.300	48.300	36
2026-06-10	50.000	50.145	49.000	50.145	50.145	238
2026-06-09	51.295	51.300	50.250	50.250	50.250	469
2026-06-08	51.500	51.500	51.050	51.050	51.050	37
2026-06-05	53.050	53.575	53.000	53.575	53.575	2
2026-06-04	53.300	54.400	53.300	53.300	53.300	41
2026-06-03	54.400	54.400	52.800	54.200	54.200	46
2026-06-02	54.675	55.900	54.350	55.000	55.000	13
2026-06-01	54.925	55.250	54.050	54.900	54.900	47
2026-05-29	55.400	57.200	55.400	56.575	56.575	5
2026-05-28	53.600	55.050	53.600	53.725	53.725	3
2026-05-27	54.575	54.800	53.000	54.675	54.675	48
2026-05-26	56.200	56.850	56.200	56.550	56.550	1
2026-05-22	54.250	54.250	53.150	54.250	54.250	33
2026-05-21	53.300	54.350	52.950	53.675	53.675	144
2026-05-20	54.150	54.250	54.150	54.200	54.200	0
2026-05-19	54.100	54.100	52.700	53.775	53.775	5
2026-05-18	54.300	55.000	53.150	53.625	53.625	141
2026-05-15	59.500	59.500	55.700	55.725	55.725	298
2026-05-14	60.000	60.300	58.800	59.925	59.925	13
2026-05-13	57.650	60.575	57.650	60.575	60.575	17
2026-05-12	59.350	59.350	58.900	59.250	59.250	5
2026-05-11	58.100	60.000	58.100	60.000	60.000	196
2026-05-08	57.525	58.300	57.150	57.825	57.825	100
2026-05-07	58.350	59.100	57.875	57.875	57.875	1,004

← NewerPage 2 of 22 · 1,262 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
2022-06-01	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.