Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	68.000	68.300	67.650	68.150	68.150	8
2026-02-05	69.300	69.300	67.150	68.525	68.525	30
2026-02-04	69.725	73.550	69.650	70.300	70.300	259
2026-02-03	66.100	68.200	63.200	68.200	68.200	230
2026-02-02	69.050	69.050	66.900	67.000	67.000	312
2026-01-30	75.675	76.000	72.850	75.775	75.775	349
2026-01-29	79.775	80.950	75.900	77.250	77.250	121
2026-01-28	78.525	80.300	77.900	80.050	80.050	808
2026-01-27	84.000	84.000	76.700	77.150	77.150	432
2026-01-26	87.000	87.750	86.100	87.100	87.100	1,305
2026-01-23	80.650	87.100	80.650	84.525	84.525	6,822
2026-01-22	82.350	82.350	79.600	82.350	82.350	700
2026-01-21	78.900	82.400	78.900	82.400	82.400	442
2026-01-20	77.675	78.950	75.500	77.500	77.500	117
2026-01-19	78.750	80.350	78.750	79.650	79.650	367
2026-01-16	85.000	85.000	79.225	80.675	80.675	494
2026-01-15	82.525	85.000	81.500	81.625	81.625	509
2026-01-14	78.950	82.450	78.950	79.350	79.350	868
2026-01-13	73.350	78.650	73.250	78.500	78.500	5,482
2026-01-12	72.000	73.600	71.800	73.100	73.100	567
2026-01-09	68.600	72.500	68.600	72.200	72.200	812
2026-01-08	68.525	69.150	65.500	67.825	67.825	450
2026-01-07	67.875	69.500	67.350	68.625	68.625	742
2026-01-06	65.525	67.750	64.500	67.750	67.750	368
2026-01-05	60.250	65.500	60.250	65.500	65.500	1,552
2026-01-02	57.775	61.500	57.650	60.400	60.400	1,001
2025-12-31	57.150	57.250	56.250	56.775	56.775	264
2025-12-30	55.100	57.100	55.100	57.100	57.100	180
2025-12-29	53.600	56.550	53.600	54.600	54.600	367
2025-12-24	53.725	53.725	53.725	53.725	53.725	0
2025-12-23	53.000	53.300	52.600	52.875	52.875	688
2025-12-22	51.300	54.400	51.300	54.400	54.400	1,499
2025-12-19	50.000	50.895	49.620	49.955	49.955	9,667
2025-12-18	49.300	49.305	49.300	49.305	49.305	0
2025-12-17	47.875	49.180	47.875	47.875	47.875	472
2025-12-16	49.280	49.280	47.600	49.160	49.160	248
2025-12-15	53.000	53.000	49.340	50.545	50.545	1,054
2025-12-12	52.100	55.100	52.100	54.625	54.625	402
2025-12-11	51.050	51.350	51.050	51.050	51.050	8
2025-12-10	50.350	51.100	50.350	50.525	50.525	25
2025-12-09	50.825	51.650	50.000	50.200	50.200	244
2025-12-08	50.650	51.350	50.650	51.000	51.000	1,480
2025-12-05	51.160	51.700	51.160	51.160	51.160	1
2025-12-04	51.195	52.850	50.550	51.105	51.105	360
2025-12-03	52.590	53.300	51.250	53.200	53.200	107
2025-12-02	53.300	53.600	52.350	52.400	52.400	216
2025-12-01	53.300	54.400	53.300	53.450	53.450	268
2025-11-28	52.145	53.800	52.100	52.210	52.210	18
2025-11-27	51.450	52.100	51.450	51.485	51.485	369
2025-11-26	51.395	51.400	50.900	51.295	51.295	7
2025-11-25	49.480	51.350	49.480	51.200	51.200	388
2025-11-24	48.970	49.620	48.760	49.060	49.060	430
2025-11-21	50.950	50.950	49.020	50.345	50.345	429
2025-11-20	54.725	54.950	51.865	51.865	51.865	78
2025-11-19	54.525	55.250	54.450	54.450	54.450	180
2025-11-18	53.925	54.350	53.300	54.350	54.350	6
2025-11-17	54.400	55.250	54.250	54.850	54.850	3
2025-11-14	54.550	54.550	52.900	53.250	53.250	1,008
2025-11-13	53.450	54.600	53.450	53.875	53.875	215
2025-11-12	53.200	53.200	52.850	53.100	53.100	507

← NewerPage 4 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.