ERAMET S.A. (EPA:ERA)
France · Delayed Price · Currency is EUR 47.52
-1.06 (-2.18%)
At close: Mar 24, 2026
ERAMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 48.44 | 48.58 | 47.32 | 47.52 | 47.52 | -2.18% | 44,325 |
| Mar 23, 2026 | 46.40 | 49.30 | 44.50 | 48.58 | 48.58 | 2.97% | 103,305 |
| Mar 20, 2026 | 49.40 | 49.86 | 47.10 | 47.18 | 47.18 | -4.14% | 144,849 |
| Mar 19, 2026 | 51.00 | 51.00 | 49.22 | 49.22 | 49.22 | -4.15% | 34,126 |
| Mar 18, 2026 | 52.40 | 52.60 | 50.70 | 51.35 | 51.35 | -0.87% | 31,248 |
| Mar 17, 2026 | 50.00 | 52.15 | 49.20 | 51.80 | 51.80 | 3.97% | 56,879 |
| Mar 16, 2026 | 50.85 | 51.70 | 49.64 | 49.82 | 49.82 | -2.41% | 38,733 |
| Mar 13, 2026 | 53.05 | 53.10 | 51.05 | 51.05 | 51.05 | -4.85% | 40,820 |
| Mar 12, 2026 | 54.80 | 55.75 | 53.10 | 53.65 | 53.65 | -2.98% | 30,436 |
| Mar 11, 2026 | 55.75 | 57.00 | 54.90 | 55.30 | 55.30 | -1.16% | 23,330 |
| Mar 10, 2026 | 56.20 | 56.95 | 55.50 | 55.95 | 55.95 | 2.38% | 49,803 |
| Mar 9, 2026 | 53.85 | 54.90 | 53.10 | 54.65 | 54.65 | -1.09% | 41,180 |
| Mar 6, 2026 | 58.40 | 58.80 | 55.25 | 55.25 | 55.25 | -4.74% | 42,616 |
| Mar 5, 2026 | 56.50 | 59.55 | 56.50 | 58.00 | 58.00 | 2.29% | 36,215 |
| Mar 4, 2026 | 53.85 | 58.00 | 53.00 | 56.70 | 56.70 | 3.94% | 64,353 |
| Mar 3, 2026 | 57.70 | 57.70 | 54.45 | 54.55 | 54.55 | -6.43% | 71,667 |
| Mar 2, 2026 | 57.15 | 60.10 | 56.80 | 58.30 | 58.30 | -1.52% | 34,440 |
| Feb 27, 2026 | 60.65 | 61.40 | 59.15 | 59.20 | 59.20 | -1.91% | 47,968 |
| Feb 26, 2026 | 63.30 | 63.40 | 58.65 | 60.35 | 60.35 | -4.43% | 110,146 |
| Feb 25, 2026 | 57.15 | 63.15 | 57.05 | 63.15 | 63.15 | 11.77% | 180,729 |
| Feb 24, 2026 | 52.90 | 56.50 | 52.90 | 56.50 | 56.50 | 8.24% | 139,557 |
| Feb 23, 2026 | 49.98 | 52.50 | 49.46 | 52.20 | 52.20 | 6.57% | 97,417 |
| Feb 20, 2026 | 46.00 | 49.42 | 46.00 | 48.98 | 48.98 | 6.25% | 143,704 |
| Feb 19, 2026 | 50.30 | 50.30 | 46.02 | 46.10 | 46.10 | -23.68% | 431,368 |
| Feb 18, 2026 | 58.50 | 60.95 | 58.15 | 60.40 | 60.40 | 3.25% | 73,575 |
| Feb 17, 2026 | 58.60 | 58.70 | 55.10 | 58.50 | 58.50 | -0.85% | 81,910 |
| Feb 16, 2026 | 59.10 | 59.45 | 58.00 | 59.00 | 59.00 | -1.67% | 44,802 |
| Feb 13, 2026 | 57.55 | 60.00 | 57.50 | 60.00 | 60.00 | 4.17% | 66,648 |
| Feb 12, 2026 | 60.95 | 60.95 | 57.60 | 57.60 | 57.60 | -4.40% | 81,858 |
| Feb 11, 2026 | 63.00 | 63.55 | 59.65 | 60.25 | 60.25 | -5.19% | 146,779 |
| Feb 10, 2026 | 64.50 | 64.70 | 61.85 | 63.55 | 63.55 | -0.70% | 71,883 |
| Feb 9, 2026 | 66.15 | 66.65 | 61.45 | 64.00 | 64.00 | -5.95% | 186,151 |
| Feb 6, 2026 | 67.80 | 68.85 | 67.10 | 68.05 | 68.05 | -0.07% | 29,485 |
| Feb 5, 2026 | 68.95 | 69.35 | 66.85 | 68.10 | 68.10 | -2.44% | 46,440 |
| Feb 4, 2026 | 69.95 | 73.55 | 69.30 | 69.80 | 69.80 | 1.09% | 102,313 |
| Feb 3, 2026 | 67.00 | 69.05 | 62.90 | 69.05 | 69.05 | 3.60% | 137,069 |
| Feb 2, 2026 | 68.85 | 70.20 | 66.35 | 66.65 | 66.65 | -9.69% | 144,035 |
| Jan 30, 2026 | 75.60 | 76.00 | 72.65 | 73.80 | 73.80 | -3.15% | 93,261 |
| Jan 29, 2026 | 80.75 | 81.45 | 75.70 | 76.20 | 76.20 | -3.30% | 138,370 |
| Jan 28, 2026 | 79.80 | 80.95 | 77.65 | 78.80 | 78.80 | 0.32% | 64,466 |
| Jan 27, 2026 | 83.85 | 83.85 | 76.40 | 78.55 | 78.55 | -7.91% | 157,790 |
| Jan 26, 2026 | 87.10 | 88.20 | 85.20 | 85.30 | 85.30 | -1.95% | 79,187 |
| Jan 23, 2026 | 80.65 | 87.10 | 80.60 | 87.00 | 87.00 | 7.74% | 106,461 |
| Jan 22, 2026 | 81.95 | 83.05 | 78.90 | 80.75 | 80.75 | -0.98% | 53,364 |
| 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 |