ERAMET S.A. (ETR:ER7)
Germany · Delayed Price · Currency is EUR 55.75
+1.80 (3.34%)
At close: May 25, 2026
ETR:ER7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 3.34% | 218 |
| May 21, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -0.28% | - |
| May 20, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 3.94% | - |
| May 19, 2026 | 52.75 | 52.75 | 52.05 | 52.05 | 52.05 | -4.41% | 45 |
| May 18, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | -6.92% | 6 |
| May 15, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 3 |
| May 14, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.15% | - |
| May 13, 2026 | 59.95 | 60.40 | 59.95 | 60.40 | 60.40 | 3.78% | 150 |
| May 12, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.51% | 3 |
| May 11, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| May 8, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.43% | - |
| May 7, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | -0.43% | - |
| May 6, 2026 | 60.15 | 60.15 | 58.50 | 58.50 | 58.50 | -1.35% | 4 |
| May 5, 2026 | 59.70 | 59.70 | 59.30 | 59.30 | 59.30 | -1.98% | 155 |
| May 4, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 3.24% | - |
| Apr 30, 2026 | 58.80 | 58.80 | 58.60 | 58.60 | 58.60 | 3.72% | 50 |
| Apr 29, 2026 | 56.95 | 56.95 | 56.50 | 56.50 | 56.50 | 3.29% | 40 |
| Apr 28, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -3.36% | - |
| Apr 27, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 3.66% | 50 |
| Apr 24, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | 30 |
| Apr 23, 2026 | 53.55 | 54.60 | 53.55 | 54.60 | 54.60 | 5.10% | 371 |
| Apr 21, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | -3.62% | 50 |
| Apr 20, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -2.36% | - |
| Apr 17, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 6.15% | 50 |
| Apr 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 3.28% | - |
| Apr 10, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -1.56% | - |
| Apr 8, 2026 | 52.15 | 52.15 | 51.15 | 51.15 | 51.15 | 2.10% | 21 |
| Apr 7, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.50% | - |
| Apr 2, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -3.17% | 20 |
| Apr 1, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.12% | 280 |
| Mar 31, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -0.22% | 155 |
| Mar 27, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - | 20 |
| Mar 26, 2026 | 49.72 | 50.05 | 49.72 | 50.05 | 50.05 | -2.53% | 804 |
| Mar 25, 2026 | 50.35 | 51.35 | 50.35 | 51.35 | 51.35 | 5.66% | 825 |
| Mar 23, 2026 | 47.52 | 48.60 | 47.52 | 48.60 | 48.60 | 2.79% | 878 |
| Mar 20, 2026 | 49.20 | 49.20 | 47.28 | 47.28 | 47.28 | -3.82% | 327 |
| Mar 19, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - | 233 |
| Mar 18, 2026 | 51.00 | 51.05 | 49.16 | 49.16 | 49.16 | -5.37% | 171 |
| Mar 17, 2026 | 49.50 | 51.95 | 49.50 | 51.95 | 51.95 | 4.28% | 461 |
| Mar 16, 2026 | 50.90 | 50.90 | 49.82 | 49.82 | 49.82 | -2.60% | 460 |
| Mar 13, 2026 | 51.65 | 51.65 | 51.15 | 51.15 | 51.15 | -4.75% | 56 |
| Mar 12, 2026 | 55.20 | 55.20 | 53.70 | 53.70 | 53.70 | -2.81% | 25 |
| Mar 11, 2026 | 56.30 | 56.30 | 55.25 | 55.25 | 55.25 | 2.50% | 5 |
| Mar 9, 2026 | 53.75 | 53.90 | 53.75 | 53.90 | 53.90 | -2.27% | 22 |
| Mar 6, 2026 | 57.80 | 58.70 | 55.15 | 55.15 | 55.15 | -5.97% | 525 |
| Mar 5, 2026 | 57.90 | 58.65 | 57.90 | 58.65 | 58.65 | 3.44% | 1,084 |
| Mar 4, 2026 | 57.55 | 57.95 | 56.70 | 56.70 | 56.70 | 3.28% | 283 |
| Mar 3, 2026 | 56.35 | 56.35 | 54.90 | 54.90 | 54.90 | -5.67% | 1,343 |
| Mar 2, 2026 | 59.60 | 59.60 | 58.20 | 58.20 | 58.20 | -3.64% | 28 |
| Feb 27, 2026 | 60.60 | 60.60 | 60.00 | 60.40 | 60.40 | - | 23 |