ERAMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	55.90	59.40	55.50	58.50	58.50	3.72%	54,962
Apr 29, 2026	56.80	58.15	56.20	56.40	56.40	-0.70%	29,120
Apr 28, 2026	56.55	57.90	56.00	56.80	56.80	0.18%	37,536
Apr 27, 2026	53.40	57.40	53.15	56.70	56.70	5.10%	45,107
Apr 24, 2026	55.50	57.45	53.95	53.95	53.95	-3.49%	41,842
Apr 23, 2026	54.30	55.90	53.20	55.90	55.90	6.07%	66,959
Apr 22, 2026	52.25	53.20	51.80	52.70	52.70	1.25%	33,662
Apr 21, 2026	53.80	53.95	51.45	52.05	52.05	-3.43%	26,616
Apr 20, 2026	54.00	54.05	52.95	53.90	53.90	-2.53%	22,272
Apr 17, 2026	53.30	55.50	52.60	55.30	55.30	2.88%	49,678
Apr 16, 2026	52.50	54.40	52.50	53.75	53.75	2.67%	54,473
Apr 15, 2026	51.80	53.15	51.55	52.35	52.35	0.67%	33,296
Apr 14, 2026	51.15	53.15	51.15	52.00	52.00	2.77%	51,450
Apr 13, 2026	49.50	51.00	48.56	50.60	50.60	0.30%	32,322
Apr 10, 2026	49.20	50.90	48.96	50.45	50.45	1.55%	29,798
Apr 9, 2026	51.00	51.00	48.52	49.68	49.68	-3.06%	36,953
Apr 8, 2026	52.95	53.90	50.95	51.25	51.25	2.09%	48,817
Apr 7, 2026	51.00	52.25	49.50	50.20	50.20	-1.38%	30,527
Apr 2, 2026	51.20	51.85	49.96	50.90	50.90	-2.30%	31,654
Apr 1, 2026	51.75	52.65	51.15	52.10	52.10	3.17%	40,173
Mar 31, 2026	49.64	51.70	49.60	50.50	50.50	1.69%	29,098
Mar 30, 2026	49.56	50.30	49.00	49.66	49.66	0.57%	17,692
Mar 27, 2026	49.84	49.96	48.30	49.38	49.38	-0.16%	21,050
Mar 26, 2026	50.30	50.30	49.14	49.46	49.46	-3.68%	168,576
Mar 25, 2026	48.30	52.15	48.02	51.35	51.35	8.06%	84,666
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