ERAMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	53.50	54.70	53.30	54.70	-	-0.45%	33,565
Nov 17, 2025	54.40	55.40	53.90	54.95	54.95	0.73%	39,470
Nov 14, 2025	53.60	54.55	52.75	54.55	54.55	0.09%	58,181
Nov 13, 2025	53.40	54.80	53.40	54.50	54.50	3.12%	46,749
Nov 12, 2025	52.80	53.45	52.65	52.85	52.85	0.28%	41,545
Nov 11, 2025	53.10	53.55	52.55	52.70	52.70	-0.19%	26,489
Nov 10, 2025	54.20	54.50	52.80	52.80	52.80	-0.38%	31,407
Nov 7, 2025	54.00	54.60	52.55	53.00	53.00	-1.94%	28,031
Nov 6, 2025	54.85	55.60	53.65	54.05	54.05	-1.28%	24,370
Nov 5, 2025	53.65	55.60	53.50	54.75	54.75	0.09%	28,884
Nov 4, 2025	54.75	54.95	53.90	54.70	54.70	-1.71%	67,064
Nov 3, 2025	59.25	59.35	55.65	55.65	55.65	-6.31%	54,131
Oct 31, 2025	60.35	61.80	59.40	59.40	59.40	-0.59%	80,358
Oct 30, 2025	59.05	60.45	58.20	59.75	59.75	-0.17%	41,402
Oct 29, 2025	59.80	60.75	59.15	59.85	59.85	1.35%	28,840
Oct 28, 2025	59.30	60.00	58.45	59.05	59.05	-2.15%	43,526
Oct 27, 2025	60.75	61.30	60.20	60.35	60.35	0.50%	28,616
Oct 24, 2025	59.90	60.05	58.95	60.05	60.05	0.17%	25,748
Oct 23, 2025	59.35	60.60	59.35	59.95	59.95	1.35%	21,802
Oct 22, 2025	60.15	61.00	59.10	59.15	59.15	-0.76%	48,685
Oct 21, 2025	61.40	61.40	59.60	59.60	59.60	-2.61%	32,829
Oct 20, 2025	60.40	61.25	59.70	61.20	61.20	2.26%	46,495
Oct 17, 2025	62.00	62.10	59.85	59.85	59.85	-5.67%	76,916
Oct 16, 2025	65.20	66.00	62.80	63.45	63.45	-3.57%	73,523
Oct 15, 2025	63.40	66.70	62.50	65.80	65.80	7.96%	187,937
Oct 14, 2025	60.25	61.00	59.65	60.95	60.95	-0.49%	49,983
Oct 13, 2025	59.65	61.50	59.65	61.25	61.25	2.77%	51,844
Oct 10, 2025	59.45	60.80	58.65	59.60	59.60	-1.24%	70,610
Oct 9, 2025	59.95	61.30	59.30	60.35	60.35	1.17%	73,825
Oct 8, 2025	58.00	60.00	57.95	59.65	59.65	2.67%	84,791
Oct 7, 2025	57.35	58.40	56.50	58.10	58.10	0.87%	40,280
Oct 6, 2025	57.15	57.60	55.40	57.60	57.60	-	47,647
Oct 3, 2025	57.05	57.60	56.40	57.60	57.60	1.86%	51,590
Oct 2, 2025	56.10	57.15	55.95	56.55	56.55	1.89%	57,593
Oct 1, 2025	55.70	56.35	55.20	55.50	55.50	-0.54%	35,157
Sep 30, 2025	55.85	56.60	55.15	55.80	55.80	-0.36%	32,568
Sep 29, 2025	55.50	56.65	55.35	56.00	56.00	1.54%	47,821
Sep 26, 2025	54.95	55.35	54.00	55.15	55.15	0.36%	25,161
Sep 25, 2025	55.25	55.80	54.70	54.95	54.95	-0.90%	33,988
Sep 24, 2025	52.50	55.90	52.10	55.45	55.45	5.32%	92,265
Sep 23, 2025	52.15	52.85	51.75	52.65	52.65	1.06%	19,866
Sep 22, 2025	51.50	52.25	51.10	52.10	52.10	1.26%	18,728
Sep 19, 2025	52.10	52.75	50.95	51.45	51.45	-0.29%	113,426
Sep 18, 2025	51.75	53.35	51.60	51.60	51.60	0.39%	57,152
Sep 17, 2025	51.50	51.65	50.95	51.40	51.40	-0.19%	22,386
Sep 16, 2025	52.20	52.80	51.35	51.50	51.50	-0.68%	29,172
Sep 15, 2025	48.02	52.60	48.02	51.85	51.85	8.07%	153,067
Sep 12, 2025	46.90	48.64	46.90	47.98	47.98	3.67%	68,050
Sep 11, 2025	47.64	48.44	45.24	46.28	46.28	-3.42%	107,563
Sep 10, 2025	47.70	48.20	47.46	47.92	47.92	-0.17%	40,703