Eramet SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	34.420	61.175	34.420	34.420	34.420	11
2026-10-22	36.580	61.175	34.520	34.520	34.520	11
2026-10-21	36.000	61.175	35.760	35.760	35.760	11
2026-10-20	35.110	61.175	35.110	35.110	35.110	11
2026-10-19	36.880	61.175	36.840	36.840	36.840	30
2026-10-16	36.900	61.175	36.900	36.900	36.900	154
2026-10-15	38.210	38.460	36.300	36.600	36.600	206
2026-10-14	37.410	38.700	37.360	38.300	38.300	393
2026-10-13	44.060	44.640	36.780	37.360	37.360	902
2026-10-12	45.480	45.480	44.260	44.260	44.260	200
2026-10-09	45.810	46.320	45.440	45.550	45.550	2
2026-10-08	45.090	45.460	44.900	44.900	44.900	3,454
2026-10-07	45.240	46.020	45.240	45.240	45.240	48
2026-10-06	44.980	45.680	44.600	44.730	44.730	48
2026-10-05	44.290	44.500	44.290	44.290	44.290	0
2026-10-02	44.180	44.500	44.160	44.290	44.290	50
2026-10-01	43.700	44.360	43.510	43.510	43.510	1
2026-09-30	44.400	44.820	44.160	44.820	44.820	3
2026-09-29	44.840	45.140	44.680	45.140	45.140	3,185
2026-09-28	43.840	44.120	43.840	44.120	44.120	250
2026-09-25	44.020	44.660	43.440	44.610	44.610	23
2026-09-24	44.610	44.700	44.610	44.610	44.610	0
2026-09-23	45.600	45.660	44.900	45.660	45.660	2
2026-09-22	44.660	45.480	44.660	44.840	44.840	7
2026-09-21	44.210	45.100	43.420	44.060	44.060	88
2026-09-18	43.890	44.700	43.890	43.890	43.890	0
2026-09-17	43.090	43.130	43.000	43.130	43.130	3
2026-09-16	43.950	44.000	43.260	43.970	43.970	59
2026-09-15	43.490	44.380	43.100	44.210	44.210	18
2026-09-14	44.230	44.540	43.000	44.310	44.310	121
2026-09-11	45.810	45.810	44.900	45.810	45.810	389
2026-09-10	47.400	47.400	45.800	46.980	46.980	550
2026-09-09	45.890	46.060	45.280	46.060	46.060	1
2026-09-08	45.010	46.000	44.580	45.820	45.820	121
2026-09-07	44.000	44.980	43.960	44.840	44.840	29
2026-09-04	44.520	45.200	44.520	44.630	44.630	1
2026-09-03	45.010	45.200	44.800	44.940	44.940	17
2026-09-02	44.540	45.420	44.330	44.330	44.330	228
2026-09-01	45.620	46.380	44.200	44.420	44.420	1
2026-08-28	45.030	45.700	44.840	45.200	45.200	61
2026-08-27	44.610	45.640	44.440	44.460	44.460	9
2026-08-26	46.310	46.640	45.320	45.320	45.320	15
2026-08-25	45.910	46.120	45.620	46.080	46.080	27
2026-08-24	46.900	47.160	45.500	45.600	45.600	2,130
2026-08-21	46.500	47.840	46.500	46.920	46.920	598
2026-08-20	47.240	47.240	45.800	47.070	47.070	50
2026-08-19	45.810	47.180	45.810	45.810	45.810	4
2026-08-18	46.690	47.200	46.000	46.000	46.000	18
2026-08-17	46.660	47.500	46.660	46.660	46.660	214
2026-08-14	46.780	46.780	46.270	46.270	46.270	4
2026-08-13	46.540	46.540	46.100	46.540	46.540	10
2026-08-12	47.410	48.540	47.400	47.775	47.775	64
2026-08-11	48.255	48.560	47.480	47.480	47.480	12
2026-08-10	47.860	48.040	47.860	47.860	47.860	1
2026-08-07	46.630	47.700	46.290	46.290	46.290	459
2026-08-06	47.410	47.450	46.280	47.450	47.450	88
2026-08-05	47.660	48.400	47.660	48.345	48.345	29
2026-08-04	44.180	46.480	44.180	46.320	46.320	207
2026-08-03	43.600	43.600	43.340	43.340	43.340	28
2026-07-31	42.900	44.210	42.600	44.210	44.210	14

Page 1 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.