Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	52.390	52.850	51.450	51.600	51.600	7
2025-08-15	51.600	53.300	51.600	52.345	52.345	149
2025-08-14	50.925	51.350	50.450	50.870	50.870	47
2025-08-13	52.775	52.800	51.200	52.535	52.535	90
2025-08-12	52.000	52.550	51.650	52.550	52.550	109
2025-08-11	49.720	52.600	49.720	52.200	52.200	9
2025-08-08	48.960	49.780	48.960	49.150	49.150	64
2025-08-07	48.400	49.320	48.400	48.535	48.535	251
2025-08-06	48.100	49.060	48.100	48.100	48.100	2
2025-08-05	47.640	48.360	47.640	48.060	48.060	220
2025-08-04	47.875	47.880	47.220	47.220	47.220	2
2025-08-01	47.865	48.400	47.520	48.155	48.155	84
2025-07-31	50.000	50.000	47.620	48.735	48.735	741
2025-07-30	53.250	53.525	52.800	53.525	53.525	15
2025-07-29	56.000	56.000	53.400	53.450	53.450	8
2025-07-28	56.675	57.350	55.950	55.950	55.950	202
2025-07-25	54.800	56.100	54.800	55.575	55.575	47
2025-07-24	55.625	56.150	54.400	55.775	55.775	84
2025-07-23	55.875	56.350	55.250	55.625	55.625	1,132
2025-07-22	54.300	55.550	54.100	55.550	55.550	158
2025-07-21	53.450	54.900	53.450	54.100	54.100	543
2025-07-18	52.000	52.750	51.675	51.675	51.675	322
2025-07-17	52.000	52.900	51.750	52.400	52.400	67
2025-07-16	50.925	51.950	50.700	50.780	50.780	280
2025-07-15	50.400	50.600	50.400	50.500	50.500	28
2025-07-14	51.485	52.150	50.750	50.750	50.750	160
2025-07-11	51.050	51.700	50.800	51.150	51.150	393
2025-07-10	48.600	50.850	48.600	48.715	48.715	474
2025-07-09	47.920	49.100	47.920	47.920	47.920	66
2025-07-08	47.200	47.400	47.200	47.320	47.320	10
2025-07-07	47.410	47.500	47.180	47.260	47.260	70
2025-07-04	47.875	47.910	47.100	47.910	47.910	36
2025-07-03	48.780	49.520	47.820	49.240	49.240	825
2025-07-02	47.300	48.780	47.300	47.300	47.300	146
2025-07-01	45.840	46.840	45.840	46.840	46.840	305
2025-06-30	46.600	46.600	45.920	45.920	45.920	18
2025-06-27	47.490	47.800	46.800	47.260	47.260	11
2025-06-26	46.840	47.260	46.660	46.940	46.940	95
2025-06-25	46.860	46.860	46.620	46.730	46.730	85
2025-06-24	46.500	47.360	46.500	46.500	46.500	8
2025-06-23	46.000	46.200	45.800	45.880	45.880	3
2025-06-20	46.820	46.820	46.600	46.820	46.820	2
2025-06-19	47.470	47.840	46.660	47.685	47.685	6
2025-06-18	46.140	47.960	46.120	46.400	46.400	3,704
2025-06-17	46.140	47.280	46.020	46.340	46.340	104
2025-06-16	45.940	46.600	45.940	46.500	46.500	425
2025-06-13	46.230	46.980	45.720	46.140	46.140	3,749
2025-06-12	47.180	47.180	46.300	47.030	47.030	805
2025-06-11	48.915	49.005	47.860	49.005	49.005	61
2025-06-10	48.435	48.460	48.080	48.440	48.440	117
2025-06-09	49.000	49.000	48.440	48.800	48.800	168
2025-06-06	48.860	48.915	48.620	48.915	48.915	3
2025-06-05	49.305	49.320	49.040	49.160	49.160	54
2025-06-04	49.115	49.280	48.720	49.160	49.160	15
2025-06-03	49.005	49.300	48.680	49.200	49.200	11
2025-06-02	50.290	50.300	48.920	49.140	49.140	212
2025-05-30	51.540	52.000	51.000	51.395	50.045	140
2025-05-29	50.780	51.850	50.750	50.825	49.490	16
2025-05-28	50.735	50.750	50.350	50.625	49.295	60
2025-05-27	50.490	50.750	49.960	50.290	48.969	1,642

← NewerPage 6 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.