Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	48.870	50.700	48.800	49.395	48.098	168
2025-05-22	49.460	49.460	48.780	49.260	47.966	85
2025-05-21	49.070	49.360	48.500	49.250	47.956	14
2025-05-20	50.245	50.450	48.940	50.345	49.023	828
2025-05-19	50.905	51.050	50.350	51.050	49.709	23
2025-05-16	51.955	52.000	50.600	51.495	50.142	25
2025-05-15	51.950	51.950	51.540	51.540	50.186	249
2025-05-14	53.250	53.300	51.950	53.050	51.657	72
2025-05-13	52.490	53.250	52.200	53.050	51.657	102
2025-05-12	51.950	53.250	51.950	53.250	51.851	26
2025-05-09	50.925	51.550	50.900	51.395	50.045	5
2025-05-08	49.780	50.850	49.780	50.010	48.696	168
2025-05-07	49.430	50.200	49.000	50.000	48.687	125
2025-05-06	48.970	49.540	48.580	48.870	47.586	181
2025-05-02	49.240	49.740	49.220	49.440	48.141	9
2025-05-01	48.290	48.290	48.290	48.290	47.022	0
2025-04-30	48.290	48.480	48.290	48.290	47.022	408
2025-04-29	48.435	49.385	48.420	49.385	48.088	653
2025-04-28	48.780	49.480	48.020	49.430	48.132	8,541
2025-04-25	50.680	50.815	50.250	50.815	49.480	42
2025-04-24	49.485	49.720	48.820	49.575	48.273	34
2025-04-23	49.810	51.200	49.720	50.735	49.402	32
2025-04-22	48.065	48.820	48.065	48.065	46.803	37
2025-04-17	47.540	47.540	47.320	47.320	46.077	33
2025-04-16	47.110	47.480	46.820	47.260	46.019	27
2025-04-15	46.800	47.460	46.520	46.540	45.318	267
2025-04-14	45.840	46.480	45.840	46.080	44.870	50
2025-04-11	45.260	45.440	44.120	45.340	44.149	188
2025-04-10	46.500	47.360	44.660	46.520	45.298	186
2025-04-09	42.740	42.740	42.160	42.560	41.442	24
2025-04-08	43.010	44.440	42.520	42.840	41.715	389
2025-04-07	39.010	42.600	38.800	42.460	41.345	421
2025-04-04	44.780	44.780	41.840	41.970	40.868	2,060
2025-04-03	46.980	46.980	45.620	46.160	44.948	4,033
2025-04-02	48.740	48.740	47.600	48.165	46.900	1,977
2025-04-01	50.680	50.750	47.290	47.550	46.301	7,284
2025-03-31	51.550	51.550	49.780	50.545	49.217	9,819
2025-03-28	53.625	53.925	52.200	53.925	52.509	1,630
2025-03-27	54.300	54.400	53.600	53.675	52.265	8,244
2025-03-26	54.200	54.550	53.750	54.300	52.874	1,765
2025-03-25	53.525	54.100	53.400	53.725	52.314	892
2025-03-24	54.575	55.050	53.850	54.925	53.482	685
2025-03-21	55.100	55.100	53.800	55.050	53.604	6,117
2025-03-20	58.400	58.400	56.000	58.350	56.817	1,653
2025-03-19	60.000	60.000	58.300	59.250	57.694	686
2025-03-18	58.525	61.250	58.500	61.250	59.641	2,314
2025-03-17	58.350	58.650	57.500	58.350	56.817	916
2025-03-14	58.875	59.400	58.000	58.450	56.915	471
2025-03-13	58.775	59.300	58.150	58.150	56.623	837
2025-03-12	60.050	60.300	58.400	60.100	58.521	633
2025-03-11	59.875	61.050	58.700	61.050	59.446	10,081
2025-03-10	61.525	61.750	58.300	59.675	58.108	1,975
2025-03-07	62.206	62.206	60.000	61.775	60.152	1,789
2025-03-06	56.400	62.450	56.400	62.300	60.664	4,668
2025-03-05	54.200	56.250	54.100	54.725	53.288	1,440
2025-03-04	53.000	53.000	52.050	52.490	51.111	2,073
2025-03-03	52.590	55.150	52.150	55.150	53.701	2,184
2025-02-28	52.350	52.350	51.600	51.675	50.318	1,729
2025-02-27	53.450	53.450	52.350	53.100	51.705	549
2025-02-26	52.850	54.700	52.850	53.300	51.900	2,407

← NewerPage 7 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.