ERAMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	45.70	45.70	43.52	43.52	43.52	-3.97%	18,228
Oct 9, 2026	45.80	46.52	45.10	45.32	45.32	-0.18%	26,462
Oct 8, 2026	45.10	45.78	44.50	45.40	45.40	0.04%	23,023
Oct 7, 2026	45.16	46.26	45.00	45.38	45.38	-0.61%	13,655
Oct 6, 2026	44.98	45.74	44.62	45.66	45.66	1.69%	22,341
Oct 5, 2026	44.30	45.10	44.16	44.90	44.90	1.68%	22,629
Oct 2, 2026	44.18	44.78	43.40	44.16	44.16	0.87%	27,222
Oct 1, 2026	43.70	44.64	43.34	43.78	43.78	-0.77%	24,955
Sep 30, 2026	44.80	45.00	43.42	44.12	44.12	-0.85%	21,465
Sep 29, 2026	44.84	45.50	44.48	44.50	44.50	0.27%	21,670
Sep 28, 2026	43.94	44.74	43.42	44.38	44.38	0.86%	14,573
Sep 25, 2026	44.28	44.80	43.38	44.00	44.00	-0.18%	25,185
Sep 24, 2026	44.50	44.78	43.92	44.08	44.08	-1.83%	14,590
Sep 23, 2026	45.68	45.70	44.64	44.90	44.90	-1.58%	22,009
Sep 22, 2026	44.78	45.68	44.44	45.62	45.62	1.92%	18,782
Sep 21, 2026	43.72	45.46	43.72	44.76	44.76	3.13%	32,458
Sep 18, 2026	43.86	44.76	43.40	43.40	43.40	-0.87%	59,471
Sep 17, 2026	43.00	43.88	42.90	43.78	43.78	1.81%	26,828
Sep 16, 2026	43.96	44.66	43.00	43.00	43.00	-1.29%	23,331
Sep 15, 2026	43.50	45.12	43.02	43.56	43.56	-0.41%	26,148
Sep 14, 2026	44.24	44.72	42.94	43.74	43.74	-3.27%	35,970
Sep 11, 2026	45.80	45.90	44.76	45.22	45.22	-1.01%	15,076
Sep 10, 2026	47.40	47.78	45.50	45.68	45.68	0.71%	27,612
Sep 9, 2026	45.90	46.40	45.10	45.36	45.36	-1.00%	12,322
Sep 8, 2026	45.38	46.18	44.48	45.82	45.82	2.23%	18,766
Sep 7, 2026	44.00	45.10	43.50	44.82	44.82	0.81%	22,782
Sep 4, 2026	44.52	45.20	44.30	44.46	44.46	-0.89%	10,027
Sep 3, 2026	45.00	45.90	44.70	44.86	44.86	-0.04%	13,980
Sep 2, 2026	44.54	45.38	44.16	44.88	44.88	-0.31%	12,184
Sep 1, 2026	45.54	46.40	44.10	45.02	45.02	-0.66%	29,944
Aug 31, 2026	45.50	45.66	45.00	45.32	45.32	-0.31%	16,196
Aug 28, 2026	45.04	46.44	44.40	45.46	45.46	0.75%	27,952
Aug 27, 2026	44.62	45.84	44.32	45.12	45.12	0.76%	23,090
Aug 26, 2026	46.32	47.20	44.78	44.78	44.78	-3.16%	17,071
Aug 25, 2026	45.90	46.44	45.26	46.24	46.24	1.18%	23,874
Aug 24, 2026	46.80	47.50	45.50	45.70	45.70	-2.56%	21,473
Aug 21, 2026	46.50	48.28	46.46	46.90	46.90	2.36%	38,850
Aug 20, 2026	47.22	47.22	45.30	45.82	45.82	-2.30%	22,653
Aug 19, 2026	45.84	47.22	45.64	46.90	46.90	2.09%	13,920
Aug 18, 2026	46.86	46.86	45.76	45.94	45.94	-2.17%	13,965
Aug 17, 2026	47.20	47.40	46.40	46.96	46.96	1.91%	13,259
Aug 14, 2026	46.40	46.76	46.08	46.08	46.08	-0.99%	11,340
Aug 13, 2026	46.60	46.90	46.18	46.54	46.54	-1.52%	15,839
Aug 12, 2026	47.40	48.78	46.90	47.26	47.26	-0.21%	19,101
Aug 11, 2026	48.20	48.86	47.10	47.36	47.36	-1.86%	33,831
Aug 10, 2026	47.50	48.30	47.32	48.26	48.26	2.25%	14,069
Aug 7, 2026	46.64	48.26	46.12	47.20	47.20	1.99%	19,012
Aug 6, 2026	47.20	47.62	46.28	46.28	46.28	-2.03%	23,017
Aug 5, 2026	47.12	48.60	47.00	47.24	47.24	1.99%	44,890
Aug 4, 2026	44.20	46.68	44.20	46.32	46.32	5.37%	61,052