Eramet SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 50.435 | 51.400 | 50.400 | 51.195 | 49.850 | 1,269 |
| 2024-11-28 | 49.900 | 50.950 | 49.900 | 50.145 | 48.828 | 1,360 |
| 2024-11-27 | 51.200 | 51.200 | 49.100 | 51.195 | 49.850 | 2,436 |
| 2024-11-26 | 51.950 | 51.950 | 50.800 | 51.350 | 50.001 | 1,894 |
| 2024-11-25 | 51.800 | 52.650 | 51.800 | 52.200 | 50.829 | 1,675 |
| 2024-11-22 | 51.810 | 52.250 | 51.000 | 52.155 | 50.785 | 2,716 |
| 2024-11-21 | 52.925 | 53.000 | 51.550 | 53.000 | 51.608 | 2,633 |
| 2024-11-20 | 54.625 | 54.825 | 52.550 | 54.825 | 53.385 | 910 |
| 2024-11-19 | 54.250 | 55.000 | 53.200 | 54.300 | 52.874 | 2,321 |
| 2024-11-18 | 52.650 | 54.850 | 52.650 | 52.775 | 51.389 | 2,176 |
| 2024-11-15 | 51.540 | 53.200 | 51.295 | 51.295 | 49.948 | 5,608 |
| 2024-11-14 | 51.730 | 52.800 | 51.000 | 52.200 | 50.829 | 4,310 |
| 2024-11-13 | 53.400 | 53.850 | 51.750 | 53.825 | 52.411 | 1,334 |
| 2024-11-12 | 55.250 | 55.250 | 53.650 | 55.050 | 53.604 | 1,568 |
| 2024-11-11 | 57.800 | 57.800 | 56.100 | 57.300 | 55.795 | 875 |
| 2024-11-08 | 58.600 | 58.600 | 57.100 | 58.300 | 56.769 | 2,278 |
| 2024-11-07 | 57.100 | 59.300 | 57.100 | 58.250 | 56.720 | 7,051 |
| 2024-11-06 | 56.875 | 58.150 | 55.350 | 56.000 | 54.529 | 5,107 |
| 2024-11-05 | 56.525 | 57.550 | 55.875 | 55.875 | 54.407 | 3,348 |
| 2024-11-04 | 54.400 | 56.800 | 54.100 | 56.775 | 55.284 | 5,318 |
| 2024-11-01 | 54.400 | 55.200 | 53.850 | 54.350 | 52.922 | 3,620 |
| 2024-10-31 | 53.625 | 54.300 | 52.725 | 52.725 | 51.340 | 1,363 |
| 2024-10-30 | 53.000 | 53.700 | 52.850 | 53.400 | 51.997 | 4,093 |
| 2024-10-29 | 53.775 | 54.150 | 52.200 | 52.875 | 51.486 | 1,346 |
| 2024-10-28 | 55.200 | 55.200 | 53.350 | 54.625 | 53.190 | 1,691 |
| 2024-10-25 | 54.400 | 55.550 | 52.750 | 53.675 | 52.265 | 5,734 |
| 2024-10-24 | 50.535 | 54.250 | 50.100 | 53.150 | 51.754 | 7,185 |
| 2024-10-23 | 52.750 | 52.750 | 50.100 | 52.400 | 51.024 | 19,241 |
| 2024-10-22 | 52.925 | 53.100 | 52.300 | 52.875 | 51.486 | 972 |
| 2024-10-21 | 53.300 | 54.250 | 52.350 | 52.925 | 51.535 | 3,207 |
| 2024-10-18 | 53.525 | 54.700 | 45.000 | 53.050 | 51.657 | 9,563 |
| 2024-10-17 | 55.850 | 55.850 | 53.600 | 54.925 | 53.482 | 13,189 |
| 2024-10-16 | 61.700 | 61.700 | 53.600 | 57.575 | 56.063 | 34,857 |
| 2024-10-15 | 66.650 | 66.650 | 64.600 | 65.775 | 64.047 | 1,736 |
| 2024-10-14 | 68.675 | 68.700 | 66.850 | 68.575 | 66.774 | 2,708 |
| 2024-10-11 | 68.450 | 68.700 | 67.650 | 67.925 | 66.141 | 4,165 |
| 2024-10-10 | 68.850 | 68.850 | 67.400 | 68.000 | 66.214 | 2,638 |
| 2024-10-09 | 67.525 | 69.000 | 65.950 | 67.100 | 65.338 | 1,681 |
| 2024-10-08 | 69.200 | 69.200 | 66.000 | 68.150 | 66.360 | 2,122 |
| 2024-10-07 | 72.700 | 72.700 | 70.350 | 72.000 | 70.109 | 5,181 |
| 2024-10-04 | 70.100 | 73.050 | 70.100 | 70.400 | 68.551 | 19,835 |
| 2024-10-03 | 70.450 | 70.800 | 68.750 | 70.625 | 68.770 | 2,366 |
| 2024-10-02 | 70.600 | 71.500 | 70.600 | 71.300 | 69.427 | 1,227 |
| 2024-10-01 | 70.775 | 71.250 | 69.150 | 69.525 | 67.699 | 2,854 |
| 2024-09-30 | 73.150 | 73.150 | 70.850 | 73.100 | 71.180 | 2,691 |
| 2024-09-27 | 71.000 | 71.900 | 70.250 | 71.000 | 69.135 | 8,969 |
| 2024-09-26 | 67.625 | 70.150 | 67.625 | 67.625 | 65.849 | 3,190 |
| 2024-09-25 | 66.525 | 67.250 | 65.650 | 66.000 | 64.266 | 2,563 |
| 2024-09-24 | 65.150 | 66.400 | 65.150 | 65.825 | 64.096 | 4,929 |
| 2024-09-23 | 63.100 | 63.100 | 61.850 | 62.675 | 61.029 | 1,901 |
| 2024-09-20 | 65.100 | 65.100 | 63.250 | 64.625 | 62.928 | 4,728 |
| 2024-09-19 | 64.500 | 65.900 | 64.500 | 64.775 | 63.074 | 3,104 |
| 2024-09-18 | 63.450 | 63.450 | 63.000 | 63.150 | 61.491 | 699 |
| 2024-09-17 | 62.450 | 63.950 | 61.925 | 61.925 | 60.298 | 3,965 |
| 2024-09-16 | 62.150 | 62.150 | 61.550 | 61.625 | 60.006 | 1,498 |
| 2024-09-13 | 62.250 | 62.250 | 61.300 | 61.575 | 59.958 | 2,497 |
| 2024-09-12 | 62.825 | 63.250 | 60.850 | 63.250 | 61.589 | 1,165 |
| 2024-09-11 | 61.150 | 62.800 | 61.000 | 61.350 | 59.739 | 1,947 |
| 2024-09-10 | 62.000 | 62.000 | 60.000 | 60.825 | 59.227 | 10,563 |
| 2024-09-09 | 62.300 | 62.900 | 60.750 | 62.725 | 61.077 | 2,045 |
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.