Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	53.350	53.350	52.650	52.650	52.650	64
2025-11-10	53.850	54.350	53.850	53.850	53.850	220
2025-11-07	53.925	54.650	52.650	54.200	54.200	377
2025-11-06	55.050	55.400	53.700	55.400	55.400	345
2025-11-05	54.250	55.250	54.100	54.300	54.300	103
2025-11-04	54.900	54.900	53.950	54.200	54.200	77
2025-11-03	59.000	59.350	56.850	56.900	56.900	554
2025-10-31	60.200	61.250	60.200	61.000	61.000	16
2025-10-30	59.200	60.150	58.200	58.450	58.450	17
2025-10-29	59.500	60.525	59.500	60.525	60.525	56
2025-10-28	59.450	59.450	58.500	59.150	59.150	463
2025-10-27	60.550	61.300	60.550	60.600	60.600	381
2025-10-24	59.875	59.900	59.150	59.875	59.875	52
2025-10-23	59.900	60.150	59.900	60.050	60.050	19
2025-10-22	59.525	60.600	59.500	60.575	60.575	17
2025-10-21	61.450	61.450	60.200	60.200	60.200	208
2025-10-20	59.775	61.000	59.700	61.000	61.000	1,276
2025-10-17	62.050	62.050	60.000	61.525	61.525	449
2025-10-16	64.575	65.900	63.000	65.000	65.000	569
2025-10-15	62.750	66.600	62.750	65.775	65.775	1,578
2025-10-14	60.525	60.700	59.700	60.600	60.600	192
2025-10-13	59.650	61.450	59.650	61.450	61.450	830
2025-10-10	59.400	60.550	59.300	59.300	59.300	215
2025-10-09	59.300	61.150	59.300	60.200	60.200	3,250
2025-10-08	58.000	59.850	58.000	59.400	59.400	227
2025-10-07	57.000	58.250	57.000	58.250	58.250	612
2025-10-06	57.100	57.450	55.600	57.450	57.450	263
2025-10-03	56.900	57.150	56.900	57.150	57.150	8
2025-10-02	56.300	57.050	56.300	56.775	56.775	532
2025-10-01	55.450	56.150	55.450	55.575	55.575	6
2025-09-30	55.525	56.150	55.250	55.250	55.250	410
2025-09-29	55.450	56.700	55.450	56.050	56.050	499
2025-09-26	54.525	55.250	54.350	55.250	55.250	7
2025-09-25	54.700	55.800	54.700	55.150	55.150	1,037
2025-09-24	52.500	55.900	52.500	54.525	54.525	124
2025-09-23	51.950	52.700	51.950	52.700	52.700	499
2025-09-22	51.100	52.200	51.100	51.950	51.950	908
2025-09-19	51.650	52.350	51.650	52.345	52.345	160
2025-09-18	51.730	53.250	51.700	52.065	52.065	675
2025-09-17	51.295	51.700	51.100	51.240	51.240	16
2025-09-16	52.000	52.600	51.650	51.650	51.650	159
2025-09-15	48.020	52.450	48.020	52.400	52.400	419
2025-09-12	46.860	48.600	46.860	47.765	47.765	214
2025-09-11	47.810	48.060	45.460	45.470	45.470	460
2025-09-10	47.720	48.060	47.620	47.765	47.765	24
2025-09-09	49.005	49.060	47.900	48.140	48.140	251
2025-09-08	48.500	49.160	48.500	48.980	48.980	427
2025-09-05	48.390	48.660	48.390	48.390	48.390	100
2025-09-04	49.280	49.280	48.420	49.105	49.105	274
2025-09-03	48.825	49.480	48.825	48.825	48.825	1,005
2025-09-02	50.290	50.650	48.540	48.540	48.540	97
2025-09-01	50.925	51.000	50.250	50.700	50.700	311
2025-08-29	51.340	51.700	51.250	51.485	51.485	4
2025-08-28	50.400	51.800	50.400	51.295	51.295	4,980
2025-08-27	50.050	50.850	50.050	50.535	50.535	228
2025-08-26	51.000	51.000	49.940	49.940	49.940	3,004
2025-08-22	51.585	52.000	51.200	51.495	51.495	41
2025-08-21	51.340	51.350	51.150	51.195	51.195	134
2025-08-20	51.810	51.950	51.250	51.400	51.400	141
2025-08-19	52.290	52.500	51.850	51.900	51.900	8

← NewerPage 5 of 22 · 1,269 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.