ERAMET S.A. (EPA:ERA)
France · Delayed Price · Currency is EUR 47.98
+1.70 (3.67%)
Sep 12, 2025, 5:35 PM CET
ERAMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 49.00 | 49.40 | 47.70 | 48.00 | 48.00 | -2.16% | 48,834 |
| Sep 8, 2025 | 48.50 | 49.34 | 48.50 | 49.06 | 49.06 | 0.99% | 14,548 |
| Sep 5, 2025 | 48.50 | 49.04 | 48.14 | 48.58 | 48.58 | 1.08% | 28,745 |
| Sep 4, 2025 | 49.12 | 49.30 | 48.06 | 48.06 | 48.06 | -2.32% | 22,537 |
| Sep 3, 2025 | 48.72 | 50.05 | 48.72 | 49.20 | 49.20 | 1.11% | 16,304 |
| Sep 2, 2025 | 50.30 | 50.70 | 48.32 | 48.66 | 48.66 | -3.55% | 32,909 |
| Sep 1, 2025 | 50.95 | 50.95 | 49.84 | 50.45 | 50.45 | -1.08% | 24,385 |
| Aug 29, 2025 | 51.35 | 51.60 | 50.85 | 51.00 | 51.00 | -0.97% | 24,756 |
| Aug 28, 2025 | 50.40 | 51.80 | 50.40 | 51.50 | 51.50 | 1.98% | 25,126 |
| Aug 27, 2025 | 50.10 | 50.95 | 50.05 | 50.50 | 50.50 | 0.90% | 31,815 |
| Aug 26, 2025 | 51.00 | 51.00 | 49.84 | 50.05 | 50.05 | -3.66% | 52,245 |
| Aug 25, 2025 | 52.10 | 52.55 | 51.95 | 51.95 | 51.95 | -0.19% | 25,924 |
| Aug 22, 2025 | 51.30 | 52.20 | 51.10 | 52.05 | 52.05 | 1.46% | 16,091 |
| Aug 21, 2025 | 51.05 | 51.40 | 51.05 | 51.30 | 51.30 | 0.49% | 17,002 |
| Aug 20, 2025 | 51.60 | 51.60 | 51.05 | 51.05 | 51.05 | -1.92% | 17,884 |
| Aug 19, 2025 | 52.05 | 52.95 | 51.80 | 52.05 | 52.05 | 0.29% | 125,222 |
| Aug 18, 2025 | 52.40 | 52.70 | 51.30 | 51.90 | 51.90 | -1.24% | 32,772 |
| Aug 15, 2025 | 51.55 | 53.40 | 51.35 | 52.55 | 52.55 | 3.04% | 34,696 |
| Aug 14, 2025 | 50.95 | 51.15 | 50.40 | 51.00 | 51.00 | -0.20% | 23,272 |
| Aug 13, 2025 | 52.75 | 52.75 | 51.10 | 51.10 | 51.10 | -2.85% | 26,961 |
| Aug 12, 2025 | 51.85 | 52.65 | 51.40 | 52.60 | 52.60 | 1.74% | 30,735 |
| Aug 11, 2025 | 49.64 | 52.55 | 49.64 | 51.70 | 51.70 | 5.21% | 75,313 |
| Aug 8, 2025 | 49.10 | 49.88 | 49.04 | 49.14 | 49.14 | 0.94% | 25,565 |
| Aug 7, 2025 | 48.54 | 49.38 | 48.40 | 48.68 | 48.68 | 0.16% | 27,131 |
| Aug 6, 2025 | 48.10 | 49.46 | 47.98 | 48.60 | 48.60 | 1.25% | 34,956 |
| Aug 5, 2025 | 47.90 | 48.38 | 47.52 | 48.00 | 48.00 | 0.76% | 31,721 |
| Aug 4, 2025 | 47.76 | 48.00 | 47.18 | 47.64 | 47.64 | 0.42% | 30,260 |
| Aug 1, 2025 | 48.16 | 48.28 | 47.38 | 47.44 | 47.44 | -2.35% | 65,649 |
| Jul 31, 2025 | 50.00 | 50.00 | 47.56 | 48.58 | 48.58 | -7.91% | 196,387 |
| Jul 30, 2025 | 53.10 | 53.70 | 52.75 | 52.75 | 52.75 | -0.85% | 33,479 |
| Jul 29, 2025 | 55.90 | 56.25 | 53.15 | 53.20 | 53.20 | -4.74% | 70,047 |
| Jul 28, 2025 | 57.15 | 57.50 | 55.00 | 55.85 | 55.85 | -1.15% | 44,508 |
| Jul 25, 2025 | 54.80 | 56.50 | 54.45 | 56.50 | 56.50 | 2.63% | 54,956 |
| Jul 24, 2025 | 56.00 | 56.05 | 54.40 | 55.05 | 55.05 | -1.08% | 56,117 |
| Jul 23, 2025 | 56.20 | 56.45 | 55.15 | 55.65 | 55.65 | -0.45% | 45,912 |
| Jul 22, 2025 | 54.30 | 55.90 | 53.75 | 55.90 | 55.90 | 2.85% | 59,562 |
| Jul 21, 2025 | 53.60 | 54.90 | 53.05 | 54.35 | 54.35 | 2.74% | 80,432 |
| Jul 18, 2025 | 52.00 | 53.10 | 51.60 | 52.90 | 52.90 | 2.22% | 48,812 |
| Jul 17, 2025 | 52.25 | 52.90 | 51.45 | 51.75 | 51.75 | 0.29% | 37,219 |
| Jul 16, 2025 | 50.95 | 51.95 | 50.50 | 51.60 | 51.60 | 1.78% | 30,528 |
| Jul 15, 2025 | 50.55 | 50.80 | 50.10 | 50.70 | 50.70 | 0.40% | 28,742 |
| Jul 14, 2025 | 51.30 | 52.15 | 50.40 | 50.50 | 50.50 | -2.13% | 32,882 |
| Jul 11, 2025 | 51.00 | 51.90 | 50.70 | 51.60 | 51.60 | 1.67% | 62,860 |
| Jul 10, 2025 | 48.52 | 50.85 | 48.48 | 50.75 | 50.75 | 6.39% | 106,352 |
| Jul 9, 2025 | 47.90 | 49.80 | 47.50 | 47.70 | 47.70 | 0.68% | 72,738 |
| Jul 8, 2025 | 47.18 | 47.66 | 46.78 | 47.38 | 47.38 | 0.77% | 27,586 |
| Jul 7, 2025 | 47.16 | 47.50 | 47.02 | 47.02 | 47.02 | -0.80% | 15,314 |