Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	52.850	54.700	52.850	53.300	51.900	2,407
2025-02-25	52.650	52.650	51.900	52.300	50.926	2,417
2025-02-24	54.050	54.050	52.700	54.050	52.630	2,034
2025-02-21	56.950	56.950	53.850	54.200	52.776	3,561
2025-02-20	53.525	59.200	52.550	55.875	54.407	4,026
2025-02-19	57.200	57.800	53.350	55.525	54.067	1,252
2025-02-18	56.525	56.700	56.050	56.525	55.040	1,195
2025-02-17	58.000	58.000	56.400	57.625	56.111	909
2025-02-14	57.300	59.300	57.300	59.050	57.499	1,760
2025-02-13	56.000	56.950	56.000	56.725	55.235	797
2025-02-12	54.925	55.800	54.725	54.725	53.288	647
2025-02-11	56.600	56.600	53.800	53.925	52.509	5,735
2025-02-10	57.150	57.150	56.200	57.100	55.600	460
2025-02-07	56.875	57.500	56.700	56.775	55.284	426
2025-02-06	54.400	56.700	54.400	55.100	53.653	7,565
2025-02-05	54.525	55.200	54.150	54.150	52.728	150
2025-02-04	53.675	55.000	53.350	53.575	52.168	693
2025-02-03	53.400	53.950	52.400	52.725	51.340	1,935
2025-01-31	55.400	55.400	53.850	55.100	53.653	647
2025-01-30	54.100	55.700	54.000	54.000	52.582	2,584
2025-01-29	54.000	54.000	53.350	53.725	52.314	1,411
2025-01-28	54.200	54.800	54.100	54.200	52.776	2,264
2025-01-27	55.000	55.000	54.000	54.300	52.874	1,744
2025-01-24	55.600	58.850	55.600	56.000	54.529	3,297
2025-01-23	56.400	56.400	54.300	56.300	54.821	3,480
2025-01-22	57.350	57.350	56.850	57.000	55.503	890
2025-01-21	57.600	57.600	56.350	57.150	55.649	1,824
2025-01-20	57.200	58.700	56.525	56.525	55.040	2,843
2025-01-17	55.925	57.100	55.775	55.775	54.310	1,599
2025-01-16	56.000	56.950	55.000	56.525	55.040	1,301
2025-01-15	54.000	55.650	53.850	54.050	52.630	920
2025-01-14	55.300	55.600	53.800	55.450	53.994	1,280
2025-01-13	54.350	55.250	53.950	54.450	53.020	798
2025-01-10	56.150	56.400	54.500	55.925	54.456	547
2025-01-09	55.150	56.400	53.750	54.925	53.482	635
2025-01-08	55.100	55.900	53.850	55.000	53.555	1,065
2025-01-07	55.525	56.800	55.200	55.450	53.994	330
2025-01-06	56.050	57.550	54.850	55.675	54.213	1,449
2025-01-03	55.000	55.750	54.500	54.725	53.288	1,477
2025-01-02	54.625	55.400	54.250	55.100	53.653	671
2024-12-31	53.525	54.400	53.525	53.525	52.119	144
2024-12-30	53.750	53.750	53.250	53.450	52.046	2,413
2024-12-27	54.150	54.950	53.600	54.525	53.093	1,350
2024-12-24	52.800	53.400	52.800	52.925	51.535	624
2024-12-23	51.810	52.350	51.200	51.585	50.230	2,527
2024-12-20	51.395	51.600	50.350	50.490	49.164	7,004
2024-12-19	51.585	51.650	50.200	50.290	48.969	7,840
2024-12-18	52.145	52.750	51.900	52.300	50.926	3,258
2024-12-17	51.800	52.800	51.800	51.820	50.459	2,572
2024-12-16	52.625	53.150	51.050	52.625	51.243	2,621
2024-12-13	53.875	54.050	52.600	53.250	51.851	4,641
2024-12-12	55.525	56.700	53.500	53.775	52.363	6,500
2024-12-11	54.300	55.200	54.100	54.350	52.922	4,450
2024-12-10	54.700	54.700	53.800	54.000	52.582	1,627
2024-12-09	52.435	55.100	51.500	54.575	53.142	17,692
2024-12-06	49.160	50.550	49.100	49.260	47.966	1,317
2024-12-05	48.815	49.700	48.780	48.780	47.499	905
2024-12-04	48.490	49.200	48.280	48.960	47.674	1,178
2024-12-03	48.720	49.720	48.720	49.385	48.088	947
2024-12-02	50.000	50.200	48.900	50.200	48.881	1,512

← NewerPage 8 of 22 · 1,270 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.