ERAMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 4, 2025	47.70	48.02	46.96	47.40	47.40	-1.78%	26,163
Jul 3, 2025	49.32	49.80	47.74	48.26	48.26	-0.86%	38,663
Jul 2, 2025	47.42	48.80	47.22	48.68	48.68	3.62%	47,537
Jul 1, 2025	45.88	47.12	45.84	46.98	46.98	2.35%	17,580
Jun 30, 2025	46.64	46.64	45.82	45.90	45.90	-1.59%	28,279
Jun 27, 2025	47.46	47.84	46.40	46.64	46.64	-0.77%	38,021
Jun 26, 2025	46.84	47.32	46.34	47.00	47.00	1.21%	44,236
Jun 25, 2025	46.76	47.08	46.44	46.44	46.44	-0.17%	30,393
Jun 24, 2025	46.40	47.62	46.32	46.52	46.52	1.26%	32,281
Jun 23, 2025	46.00	46.18	45.70	45.94	45.94	-0.48%	20,803
Jun 20, 2025	46.60	46.98	46.16	46.16	46.16	-0.82%	87,694
Jun 19, 2025	47.40	47.72	46.54	46.54	46.54	-2.80%	22,749
Jun 18, 2025	46.18	48.00	46.00	47.88	47.88	3.55%	44,151
Jun 17, 2025	46.06	47.60	45.94	46.24	46.24	0.22%	53,827
Jun 16, 2025	45.94	46.68	45.94	46.14	46.14	0.92%	26,523