ERAMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	42.36	43.58	42.26	42.40	42.40	-1.03%	21,772
Jul 22, 2026	42.90	43.12	42.34	42.84	42.84	-0.14%	12,680
Jul 21, 2026	43.22	43.42	42.62	42.90	42.90	1.71%	28,846
Jul 20, 2026	42.52	42.98	42.18	42.18	42.18	-0.80%	19,626
Jul 17, 2026	43.42	43.46	42.52	42.52	42.52	-2.34%	28,878
Jul 16, 2026	43.62	44.28	43.52	43.54	43.54	-0.18%	24,079
Jul 15, 2026	44.56	44.62	43.54	43.62	43.62	-2.11%	26,810
Jul 14, 2026	44.76	44.90	44.00	44.56	44.56	-0.27%	21,285
Jul 13, 2026	43.34	44.68	43.10	44.68	44.68	1.32%	18,335
Jul 10, 2026	44.22	44.84	43.80	44.10	44.10	0.55%	16,651
Jul 9, 2026	45.10	45.30	43.60	43.86	43.86	-0.99%	29,380
Jul 8, 2026	45.00	45.08	44.30	44.30	44.30	-1.56%	39,222
Jul 7, 2026	45.44	45.88	45.00	45.00	45.00	-2.09%	21,983
Jul 6, 2026	45.68	46.22	45.54	45.96	45.96	0.04%	38,476
Jul 3, 2026	46.40	46.64	45.54	45.94	45.94	-0.09%	24,978
Jul 2, 2026	45.00	46.08	44.78	45.98	45.98	0.92%	23,543
Jul 1, 2026	44.62	45.56	44.40	45.56	45.56	1.38%	24,025
Jun 30, 2026	47.02	47.44	44.70	44.94	44.94	-2.85%	39,654
Jun 29, 2026	45.80	46.86	45.40	46.26	46.26	2.44%	173,102
Jun 26, 2026	45.70	45.70	44.80	45.16	45.16	-1.40%	202,866
Jun 25, 2026	47.44	47.62	45.60	45.80	45.80	-3.78%	55,235
Jun 24, 2026	48.74	49.52	47.40	47.60	47.60	-1.61%	39,847
Jun 23, 2026	49.00	49.00	47.70	48.38	48.38	-1.71%	43,196
Jun 22, 2026	50.65	50.80	49.10	49.22	49.22	-2.82%	42,430
Jun 19, 2026	51.35	51.45	50.20	50.65	50.65	-1.36%	179,429
Jun 18, 2026	53.60	53.70	50.20	51.35	51.35	-4.38%	55,285
Jun 17, 2026	52.30	53.70	51.85	53.70	53.70	3.27%	26,986
Jun 16, 2026	52.95	52.95	51.20	52.00	52.00	-1.89%	42,916
Jun 15, 2026	57.00	57.05	52.90	53.00	53.00	-3.90%	58,173
Jun 12, 2026	51.10	55.85	51.10	55.15	55.15	11.01%	87,735
Jun 11, 2026	48.30	50.00	48.30	49.68	49.68	2.86%	22,133
Jun 10, 2026	49.94	50.25	48.30	48.30	48.30	-3.40%	39,254
Jun 9, 2026	51.30	51.30	50.00	50.00	50.00	-1.96%	29,349
Jun 8, 2026	51.40	51.40	50.45	51.00	51.00	-0.78%	20,748
Jun 5, 2026	53.40	53.65	51.35	51.40	51.40	-4.55%	29,443
Jun 4, 2026	53.30	54.65	53.30	53.85	53.85	0.75%	17,378
Jun 3, 2026	54.10	54.30	52.70	53.45	53.45	-2.37%	30,544
Jun 2, 2026	54.70	57.00	54.30	54.75	54.75	0.09%	35,518
Jun 1, 2026	55.05	55.70	53.90	54.70	54.70	-0.36%	27,896
May 29, 2026	56.50	57.25	54.90	54.90	54.90	-0.72%	40,141
May 28, 2026	53.85	55.75	53.40	55.30	55.30	2.50%	32,308
May 27, 2026	54.60	54.80	52.45	53.95	53.95	-2.53%	46,802
May 26, 2026	56.15	56.95	55.35	55.35	55.35	-1.69%	40,355
May 25, 2026	54.05	56.45	54.05	56.30	56.30	5.43%	37,386
May 22, 2026	54.50	54.60	53.00	53.40	53.40	-1.02%	44,080
May 21, 2026	53.60	54.00	52.75	53.95	53.95	-0.28%	18,988
May 20, 2026	54.20	54.55	53.35	54.10	54.10	0.28%	25,589
May 19, 2026	54.10	54.30	52.45	53.95	53.95	-0.83%	41,859
May 18, 2026	53.80	55.40	53.10	54.40	54.40	-2.33%	37,741
May 15, 2026	58.60	58.65	55.30	55.70	55.70	-7.01%	50,850