ERAMET S.A. (FRA:ER7)
Germany · Delayed Price · Currency is EUR 71.65
+5.10 (7.66%)
At close: Jan 9, 2026
ERAMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 68.40 | 71.65 | 68.40 | 71.65 | 71.65 | 7.66% | 45 |
| Jan 8, 2026 | 67.40 | 67.40 | 66.55 | 66.55 | 66.55 | -3.13% | 40 |
| Jan 7, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 4.89% | - |
| Jan 6, 2026 | 65.55 | 65.80 | 65.50 | 65.50 | 65.50 | 4.05% | 440 |
| Jan 5, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | 5.27% | - |
| Jan 2, 2026 | 57.80 | 59.80 | 57.80 | 59.80 | 59.80 | 8.43% | 10 |
| Dec 30, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 1.75% | - |
| Dec 29, 2025 | 54.05 | 56.20 | 54.05 | 54.20 | 54.20 | 2.65% | 51 |
| Dec 23, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -2.67% | - |
| Dec 22, 2025 | 52.25 | 54.25 | 52.25 | 54.25 | 54.25 | 8.63% | 10 |
| Dec 19, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 1.42% | - |
| Dec 18, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 2.93% | - |
| Dec 17, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.91% | - |
| Dec 16, 2025 | 49.02 | 49.02 | 48.28 | 48.28 | 48.28 | -9.93% | 11 |
| Dec 15, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 3.18% | - |
| Dec 12, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 2.16% | - |
| Dec 11, 2025 | 50.50 | 50.85 | 50.50 | 50.85 | 50.85 | 1.70% | 80 |
| Dec 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.15% | - |
| Dec 9, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.10% | - |
| Dec 8, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 1.59% | - |
| Dec 5, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -3.45% | - |
| Dec 4, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -1.32% | - |
| Dec 3, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -0.75% | - |
| Dec 2, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.28% | - |
| Dec 1, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 1.92% | - |
| Nov 28, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 2.06% | - |
| Nov 27, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -0.58% | - |
| Nov 26, 2025 | 51.10 | 51.35 | 51.10 | 51.35 | 51.35 | 0.79% | 20 |
| Nov 25, 2025 | 48.74 | 50.95 | 48.74 | 50.95 | 50.95 | 3.60% | 100 |
| Nov 24, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -2.81% | - |
| Nov 21, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -8.50% | - |
| Nov 20, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 1.56% | - |
| Nov 19, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 1.40% | - |
| Nov 18, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.92% | - |
| Nov 17, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.46% | - |
| Nov 14, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 0.18% | - |
| Nov 13, 2025 | 53.25 | 54.35 | 53.25 | 54.35 | 54.35 | 3.13% | 200 |
| Nov 12, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -0.85% | - |
| Nov 11, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -1.12% | - |
| Nov 10, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -0.46% | - |
| Nov 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.83% | - |
| Nov 6, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 0.65% | - |
| Nov 5, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -1.55% | - |
| Nov 4, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -7.41% | - |
| Nov 3, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -0.08% | - |
| Oct 31, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.17% | - |
| Oct 30, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.28% | - |
| Oct 29, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | -2.08% | - |
| Oct 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.50% | - |
| Oct 27, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.58% | - |