ERAMET S.A. (ETR:ER7)
Germany · Delayed Price · Currency is EUR 59.70
+1.75 (3.02%)
At close: Feb 13, 2026
ERAMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 3.02% | 168 |
| Feb 12, 2026 | 58.05 | 58.50 | 57.95 | 57.95 | 57.95 | -9.88% | 118 |
| Feb 10, 2026 | 63.25 | 64.30 | 63.25 | 64.30 | 64.30 | -5.72% | 127 |
| Feb 6, 2026 | 67.65 | 68.60 | 67.65 | 68.20 | 68.20 | 0.96% | 101 |
| Feb 5, 2026 | 69.20 | 69.20 | 67.55 | 67.55 | 67.55 | -4.52% | 215 |
| Feb 4, 2026 | 70.30 | 72.45 | 70.30 | 70.75 | 70.75 | 3.36% | 241 |
| Feb 3, 2026 | 65.40 | 68.45 | 65.05 | 68.45 | 68.45 | 2.85% | 439 |
| Feb 2, 2026 | 68.15 | 69.20 | 66.55 | 66.55 | 66.55 | -9.70% | 633 |
| Jan 30, 2026 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | -3.34% | 507 |
| Jan 29, 2026 | 76.40 | 76.40 | 76.25 | 76.25 | 76.25 | -3.30% | 65 |
| Jan 28, 2026 | 78.65 | 79.25 | 78.65 | 78.85 | 78.85 | -3.43% | 113 |
| Jan 23, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 0.80% | 4 |
| Jan 22, 2026 | 81.75 | 81.75 | 81.00 | 81.00 | 81.00 | -0.86% | 106 |
| Jan 21, 2026 | 79.95 | 81.70 | 79.95 | 81.70 | 81.70 | 5.28% | 161 |
| Jan 20, 2026 | 78.00 | 78.00 | 75.25 | 77.60 | 77.60 | -2.82% | 1,264 |
| Jan 19, 2026 | 79.00 | 79.85 | 78.70 | 79.85 | 79.85 | -0.93% | 710 |
| Jan 16, 2026 | 83.10 | 83.10 | 80.60 | 80.60 | 80.60 | -5.23% | 1,254 |
| Jan 15, 2026 | 81.60 | 85.05 | 81.60 | 85.05 | 85.05 | 3.28% | 1,274 |
| Jan 14, 2026 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 8.36% | 238 |
| Jan 13, 2026 | 74.05 | 76.00 | 74.05 | 76.00 | 76.00 | 3.75% | 131 |
| Jan 12, 2026 | 72.70 | 73.25 | 72.70 | 73.25 | 73.25 | 1.52% | 38 |
| Jan 9, 2026 | 69.25 | 72.15 | 69.25 | 72.15 | 72.15 | 5.71% | 772 |
| Jan 8, 2026 | 67.50 | 68.25 | 67.50 | 68.25 | 68.25 | -0.80% | 163 |
| Jan 7, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 1.25% | 646 |
| Jan 6, 2026 | 65.80 | 67.95 | 65.65 | 67.95 | 67.95 | 3.90% | 484 |
| Jan 5, 2026 | 65.20 | 65.45 | 65.20 | 65.40 | 65.40 | 8.55% | 404 |
| Jan 2, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 6.64% | 250 |
| Dec 30, 2025 | 56.60 | 56.60 | 56.50 | 56.50 | 56.50 | 4.24% | 44 |
| Dec 29, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 1.59% | - |
| Dec 23, 2025 | 53.00 | 53.35 | 53.00 | 53.35 | 53.35 | 0.85% | 279 |
| Dec 22, 2025 | 53.90 | 53.90 | 52.90 | 52.90 | 52.90 | 7.26% | 1,000 |
| Dec 19, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - | 80 |
| Dec 18, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -0.08% | 1 |
| Dec 17, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 2.62% | - |
| Dec 16, 2025 | 48.52 | 48.58 | 48.52 | 48.10 | 48.10 | -2.75% | 282 |
| Dec 15, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -4.24% | 806 |
| Dec 11, 2025 | 50.80 | 51.65 | 50.80 | 51.65 | 51.65 | 2.89% | 420 |
| Dec 9, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -1.95% | 22 |
| Dec 8, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.49% | - |
| Dec 5, 2025 | 51.45 | 51.65 | 51.40 | 51.45 | 51.45 | 2.08% | 415 |
| Dec 4, 2025 | 52.05 | 52.05 | 50.25 | 50.40 | 50.40 | -1.95% | 617 |
| Dec 3, 2025 | 52.85 | 52.85 | 52.85 | 51.40 | 51.40 | -2.37% | 340 |
| Dec 2, 2025 | 52.55 | 52.65 | 52.55 | 52.65 | 52.65 | -1.59% | 1 |
| Dec 1, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.49% | 120 |
| Nov 27, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 1.66% | - |
| Nov 26, 2025 | 51.50 | 51.50 | 51.35 | 51.35 | 51.35 | 0.88% | 1 |
| Nov 25, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 4.22% | 219 |
| Nov 24, 2025 | 49.32 | 49.32 | 48.84 | 48.84 | 48.84 | -0.37% | 500 |
| Nov 21, 2025 | 49.60 | 49.60 | 49.60 | 49.02 | 49.02 | -10.06% | 166 |
| Nov 20, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.09% | - |