ERAMET S.A. (EPA:ERA)
France flag France · Delayed Price · Currency is EUR
47.44
-1.14 (-2.35%)
Aug 1, 2025, 5:35 PM CET

ERAMET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202548.1648.2847.3847.4447.44-2.35%39,316
Jul 31, 202550.0050.0047.5648.5848.58-7.91%196,387
Jul 30, 202553.1053.7052.7552.7552.75-0.85%33,479
Jul 29, 202555.9056.2553.1553.2053.20-4.74%70,047
Jul 28, 202557.1557.5055.0055.8555.85-1.15%44,508
Jul 25, 202554.8056.5054.4556.5056.502.63%54,956
Jul 24, 202556.0056.0554.4055.0555.05-1.08%56,117
Jul 23, 202556.2056.4555.1555.6555.65-0.45%45,912
Jul 22, 202554.3055.9053.7555.9055.902.85%59,562
Jul 21, 202553.6054.9053.0554.3554.352.74%80,432
Jul 18, 202552.0053.1051.6052.9052.902.22%48,812
Jul 17, 202552.2552.9051.4551.7551.750.29%37,219
Jul 16, 202550.9551.9550.5051.6051.601.78%30,528
Jul 15, 202550.5550.8050.1050.7050.700.40%28,742
Jul 14, 202551.3052.1550.4050.5050.50-2.13%32,882
Jul 11, 202551.0051.9050.7051.6051.601.67%62,860
Jul 10, 202548.5250.8548.4850.7550.756.39%106,352
Jul 9, 202547.9049.8047.5047.7047.700.68%72,738
Jul 8, 202547.1847.6646.7847.3847.380.77%27,586
Jul 7, 202547.1647.5047.0247.0247.02-0.80%15,314
Jul 4, 202547.7048.0246.9647.4047.40-1.78%26,163
Jul 3, 202549.3249.8047.7448.2648.26-0.86%38,663
Jul 2, 202547.4248.8047.2248.6848.683.62%47,537
Jul 1, 202545.8847.1245.8446.9846.982.35%17,580
Jun 30, 202546.6446.6445.8245.9045.90-1.59%28,279
Jun 27, 202547.4647.8446.4046.6446.64-0.77%38,021
Jun 26, 202546.8447.3246.3447.0047.001.21%44,236
Jun 25, 202546.7647.0846.4446.4446.44-0.17%30,393
Jun 24, 202546.4047.6246.3246.5246.521.26%32,281
Jun 23, 202546.0046.1845.7045.9445.94-0.48%20,803
Jun 20, 202546.6046.9846.1646.1646.16-0.82%87,694
Jun 19, 202547.4047.7246.5446.5446.54-2.80%22,749
Jun 18, 202546.1848.0046.0047.8847.883.55%44,151
Jun 17, 202546.0647.6045.9446.2446.240.22%53,827
Jun 16, 202545.9446.6845.9446.1446.140.92%26,523
Jun 13, 202546.2246.5045.5645.7245.72-2.72%40,536
Jun 12, 202547.1047.1846.2247.0047.00-1.63%53,443
Jun 11, 202549.0049.1647.7047.7847.78-1.73%41,974
Jun 10, 202548.5448.6248.0248.6248.62-22,477
Jun 9, 202549.0049.0048.4048.6248.62-0.78%19,342
Jun 6, 202549.0049.0048.6049.0049.00-0.04%19,705
Jun 5, 202549.3249.3248.9249.0249.020.04%10,094
Jun 4, 202549.1449.3448.5849.0049.00-27,103
Jun 3, 202549.0049.4048.6049.0049.00-0.57%23,280
Jun 2, 202550.3050.5548.8649.2849.28-4.86%75,635
May 30, 202551.5552.3551.0551.8050.300.68%39,805
May 29, 202550.8051.9550.7551.4549.962.80%46,189
May 28, 202550.7551.0050.0550.0548.60-0.69%24,295
May 27, 202550.4551.0049.9050.4048.940.50%22,820
May 26, 202550.1551.4050.0050.1548.702.18%33,633