ERAMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	79.00	83.40	78.20	81.55	81.55	4.82%	77,695
Jan 20, 2026	78.25	79.00	74.80	77.80	77.80	-2.32%	91,058
Jan 19, 2026	79.10	80.55	78.30	79.65	79.65	-1.48%	88,716
Jan 16, 2026	85.00	85.10	78.05	80.85	80.85	-5.11%	185,838
Jan 15, 2026	82.30	85.20	81.25	85.20	85.20	4.22%	106,584
Jan 14, 2026	79.00	82.40	78.70	81.75	81.75	4.14%	121,822
Jan 13, 2026	73.60	78.90	73.15	78.50	78.50	7.02%	157,246
Jan 12, 2026	72.35	73.75	71.65	73.35	73.35	1.52%	82,800
Jan 9, 2026	68.70	72.45	67.55	72.25	72.25	5.71%	118,301
Jan 8, 2026	69.10	69.15	65.30	68.35	68.35	-1.16%	81,683
Jan 7, 2026	68.10	69.65	67.15	69.15	69.15	1.77%	108,069
Jan 6, 2026	65.70	67.95	64.25	67.95	67.95	3.58%	118,311
Jan 5, 2026	60.25	65.60	60.25	65.60	65.60	6.49%	167,112
Jan 2, 2026	57.80	61.65	57.75	61.60	61.60	6.85%	96,311
Dec 31, 2025	56.75	57.65	56.25	57.65	57.65	0.87%	31,973
Dec 30, 2025	55.15	57.20	54.95	57.15	57.15	5.25%	69,045
Dec 29, 2025	53.60	56.60	53.60	54.30	54.30	1.59%	82,546
Dec 24, 2025	53.75	54.20	53.35	53.45	53.45	0.19%	18,214
Dec 23, 2025	52.95	53.35	52.55	53.35	53.35	1.04%	28,284
Dec 22, 2025	51.30	54.55	51.30	52.80	52.80	3.63%	105,026
Dec 19, 2025	50.05	51.00	49.38	50.95	50.95	1.80%	277,082
Dec 18, 2025	49.30	50.05	48.60	50.05	50.05	1.19%	161,361
Dec 17, 2025	48.00	49.46	47.90	49.46	49.46	4.13%	50,787
Dec 16, 2025	49.16	49.24	47.50	47.50	47.50	-3.81%	97,847
Dec 15, 2025	53.00	53.10	49.20	49.38	49.38	-7.79%	133,052
Dec 12, 2025	52.05	55.20	52.05	53.55	53.55	3.48%	71,494
Dec 11, 2025	50.95	51.75	50.60	51.75	51.75	1.57%	29,691
Dec 10, 2025	50.50	51.30	50.00	50.95	50.95	0.89%	27,186
Dec 9, 2025	51.10	51.10	49.50	50.50	50.50	-1.46%	47,044
Dec 8, 2025	51.00	51.25	50.60	51.25	51.25	0.20%	22,913
Dec 5, 2025	51.30	52.45	51.15	51.15	51.15	1.29%	31,884
Dec 4, 2025	52.20	53.90	50.10	50.50	50.50	-2.51%	54,535
Dec 3, 2025	53.10	53.15	51.15	51.80	51.80	-1.80%	44,849
Dec 2, 2025	53.30	53.55	52.10	52.75	52.75	-1.31%	28,494
Dec 1, 2025	53.60	54.40	53.25	53.45	53.45	-0.28%	34,299
Nov 28, 2025	52.15	53.90	52.15	53.60	53.60	2.78%	51,521
Nov 27, 2025	51.50	52.20	51.10	52.15	52.15	1.56%	19,916
Nov 26, 2025	51.40	51.65	50.90	51.35	51.35	0.88%	30,993
Nov 25, 2025	49.48	51.45	49.44	50.90	50.90	4.26%	37,726
Nov 24, 2025	49.22	49.64	48.60	48.82	48.82	-0.08%	51,842
Nov 21, 2025	50.85	51.15	48.82	48.86	48.86	-5.58%	79,315
Nov 20, 2025	55.45	55.45	51.75	51.75	51.75	-5.57%	43,752
Nov 19, 2025	54.55	55.40	54.35	54.80	54.80	0.18%	26,229
Nov 18, 2025	53.50	54.70	53.30	54.70	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