ERAMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 3, 2026	43.50	43.96	42.90	43.96	43.96	1.95%	19,870
Jul 31, 2026	43.70	45.00	42.52	43.12	43.12	1.51%	92,523
Jul 30, 2026	43.26	43.68	42.30	42.48	42.48	-0.09%	31,212
Jul 29, 2026	42.60	43.68	42.16	42.52	42.52	0.81%	40,726
Jul 28, 2026	41.80	42.36	41.22	42.18	42.18	0.57%	17,847
Jul 27, 2026	41.40	42.44	41.10	41.94	41.94	1.65%	23,056
Jul 24, 2026	42.08	42.10	40.98	41.26	41.26	-2.69%	40,890
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