ERAMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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