Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	59.525	60.100	57.300	57.300	57.300	64
2026-05-05	59.875	60.300	59.100	59.100	59.100	221
2026-05-01	58.200	58.200	58.200	58.200	58.200	0
2026-04-30	55.900	58.900	55.900	58.200	58.200	761
2026-04-29	56.875	57.900	56.400	56.725	56.725	501
2026-04-28	56.525	57.600	56.450	57.300	57.300	139
2026-04-27	53.825	57.400	53.200	56.250	56.250	70
2026-04-24	55.875	56.775	55.100	56.775	56.775	15
2026-04-23	53.950	55.200	53.950	55.000	55.000	140
2026-04-22	52.200	53.150	52.200	52.545	52.545	7
2026-04-21	53.775	53.950	51.550	51.550	51.550	314
2026-04-20	54.000	54.000	53.000	53.650	53.650	2,424
2026-04-17	53.250	55.450	52.650	53.525	53.525	1,216
2026-04-16	52.500	54.000	52.500	52.825	52.825	48
2026-04-15	51.820	53.000	51.820	51.820	51.820	87
2026-04-14	51.200	52.650	51.200	52.000	52.000	149
2026-04-13	50.000	50.600	48.860	50.600	50.600	421
2026-04-10	49.195	50.700	49.105	49.105	49.105	197
2026-04-09	51.070	51.350	48.740	50.625	50.625	90
2026-04-08	52.590	53.800	52.000	52.825	52.825	644
2026-04-07	50.435	52.050	49.980	49.980	49.980	12
2026-04-02	51.240	51.240	50.050	51.240	51.240	38
2026-04-01	51.585	52.650	51.350	52.300	52.300	336
2026-03-31	49.500	51.350	49.500	50.661	50.661	11,526
2026-03-30	49.540	50.200	49.460	50.100	50.100	859
2026-03-27	49.840	49.840	48.400	49.775	49.775	501
2026-03-26	50.535	51.000	49.740	49.830	49.830	8
2026-03-25	48.300	52.000	48.300	50.300	50.300	68
2026-03-24	48.480	48.580	47.380	48.280	48.280	111
2026-03-23	47.010	49.140	44.700	49.140	49.140	240
2026-03-20	49.350	49.780	47.420	49.260	49.260	112
2026-03-19	51.050	51.050	49.780	51.015	51.015	804
2026-03-18	52.550	52.550	51.800	52.255	52.255	13
2026-03-17	50.000	52.100	49.400	51.650	51.650	513
2026-03-16	51.005	51.200	49.800	49.800	49.800	165
2026-03-13	53.100	53.500	51.600	53.250	53.250	7
2026-03-12	54.875	55.450	54.875	54.875	54.875	0
2026-03-11	56.000	56.300	55.300	55.725	55.725	147
2026-03-10	56.250	56.800	56.250	56.525	56.525	80
2026-03-09	53.625	54.600	53.100	53.400	53.400	33
2026-03-06	58.000	58.850	55.875	55.875	55.875	31
2026-03-05	56.875	59.500	56.500	59.350	59.350	204
2026-03-04	53.000	57.600	53.000	56.525	56.525	93
2026-03-03	57.775	57.900	54.650	54.650	54.650	362
2026-03-02	56.900	59.900	56.900	58.750	58.750	1,086
2026-02-27	59.350	61.450	59.350	61.300	61.300	455
2026-02-26	63.400	63.400	58.650	59.300	59.300	576
2026-02-25	57.150	62.250	57.150	59.825	59.825	2,190
2026-02-24	52.875	56.000	52.500	56.000	56.000	1,246
2026-02-23	49.800	52.350	49.800	52.300	52.300	728
2026-02-20	46.100	49.100	46.000	48.435	48.435	160
2026-02-19	50.000	50.350	46.060	47.685	47.685	3,055
2026-02-18	58.500	60.700	58.500	58.925	58.925	402
2026-02-17	59.000	59.000	55.300	58.000	58.000	147
2026-02-16	59.500	59.500	58.400	59.200	59.200	167
2026-02-13	57.500	59.700	57.500	57.625	57.625	34
2026-02-12	60.250	61.300	58.000	58.000	58.000	196
2026-02-11	62.525	63.300	59.625	59.625	59.625	810
2026-02-10	64.000	64.500	62.000	64.400	64.400	225
2026-02-09	66.625	66.700	61.400	64.150	64.150	2,262

← NewerPage 3 of 5 · 252 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.