ERAMET S.A. (FRA:ER7)
Germany · Delayed Price · Currency is EUR 59.10
-0.15 (-0.25%)
At close: Oct 23, 2025
ERAMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -0.25% | - |
| Oct 22, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | -3.11% | - |
| Oct 21, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 1.58% | - |
| Oct 20, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -3.99% | - |
| Oct 17, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -3.32% | - |
| Oct 16, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 0.70% | - |
| Oct 15, 2025 | 63.30 | 64.40 | 62.70 | 64.40 | 64.40 | 4.55% | 249 |
| Oct 14, 2025 | 60.85 | 61.60 | 60.85 | 61.60 | 61.60 | 3.18% | 20 |
| Oct 13, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 1.36% | 60 |
| Oct 10, 2025 | 59.25 | 59.25 | 58.90 | 58.90 | 58.90 | -1.59% | - |
| Oct 9, 2025 | 59.60 | 59.85 | 59.60 | 59.85 | 59.85 | 2.92% | - |
| Oct 8, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 1.31% | - |
| Oct 7, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.88% | - |
| Oct 6, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 0.53% | - |
| Oct 3, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 1.34% | - |
| Oct 2, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 0.36% | - |
| Oct 1, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | - | - |
| Sep 30, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | -0.71% | - |
| Sep 29, 2025 | 55.20 | 56.05 | 55.20 | 56.05 | 56.05 | 2.00% | 20 |
| Sep 26, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -1.43% | - |
| Sep 25, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 6.90% | - |
| Sep 24, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.19% | - |
| Sep 23, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.48% | - |
| Sep 22, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 1.37% | - |
| Sep 19, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.68% | - |
| Sep 18, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.29% | - |
| Sep 17, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.97% | - |
| Sep 16, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 8.14% | - |
| Sep 15, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.88% | - |
| Sep 12, 2025 | 46.08 | 47.70 | 46.08 | 47.48 | 47.48 | -0.54% | 220 |
| Sep 11, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.75% | - |
| Sep 10, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -1.43% | - |
| Sep 9, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.25% | - |
| Sep 8, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 1.37% | - |
| Sep 5, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -2.56% | - |
| Sep 4, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 1.19% | - |
| Sep 3, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -2.89% | - |
| Sep 2, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -1.67% | - |
| Sep 1, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.58% | - |
| Aug 29, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 2.40% | - |
| Aug 28, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.10% | - |
| Aug 27, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -2.90% | - |
| Aug 26, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -0.96% | - |
| Aug 25, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 1.46% | - |
| Aug 22, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.98% | - |
| Aug 21, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.49% | - |
| Aug 20, 2025 | 51.55 | 51.55 | 51.15 | 51.15 | 51.15 | -1.35% | 10 |
| Aug 19, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -1.33% | - |
| Aug 18, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 3.34% | - |
| Aug 15, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0.20% | - |