ERAMET S.A. (FRA:ER7)
Germany · Delayed Price · Currency is EUR 49.30
-1.65 (-3.24%)
At close: Mar 27, 2026
FRA:ER7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -3.24% | - |
| Mar 26, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 6.41% | - |
| Mar 25, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -1.85% | - |
| Mar 24, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 5.31% | - |
| Mar 23, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -6.01% | - |
| Mar 20, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -4.96% | - |
| Mar 19, 2026 | 50.00 | 51.85 | 50.00 | 51.85 | 51.85 | -0.58% | 60 |
| Mar 18, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 5.87% | - |
| Mar 17, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -3.60% | - |
| Mar 16, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -3.31% | - |
| Mar 13, 2026 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -3.47% | - |
| Mar 12, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -1.17% | - |
| Mar 11, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.27% | - |
| Mar 10, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 3.73% | - |
| Mar 9, 2026 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | -7.75% | - |
| Mar 6, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 2.83% | - |
| Mar 5, 2026 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | 0.53% | - |
| Mar 4, 2026 | 54.45 | 56.15 | 54.45 | 56.15 | 56.15 | -1.40% | 175 |
| Mar 3, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -1.89% | - |
| Mar 2, 2026 | 57.90 | 59.20 | 57.90 | 58.05 | 58.05 | -0.68% | 60 |
| Feb 27, 2026 | 60.10 | 60.10 | 58.45 | 58.45 | 58.45 | -2.26% | 75 |
| Feb 26, 2026 | 62.75 | 62.75 | 59.80 | 59.80 | 59.80 | -5.08% | 20 |
| Feb 25, 2026 | 56.50 | 63.00 | 56.50 | 63.00 | 63.00 | 21.15% | 20 |
| Feb 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.10% | - |
| Feb 23, 2026 | 48.64 | 51.95 | 48.64 | 51.95 | 51.95 | 11.39% | 20 |
| Feb 20, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.47% | - |
| Feb 19, 2026 | 48.78 | 48.78 | 46.64 | 46.86 | 46.86 | -20.51% | 70 |
| Feb 18, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 0.34% | - |
| Feb 17, 2026 | 58.20 | 58.75 | 58.20 | 58.75 | 58.75 | 0.34% | 35 |
| Feb 16, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -2.58% | - |
| Feb 13, 2026 | 57.50 | 60.10 | 57.50 | 60.10 | 60.10 | -0.17% | 10 |
| Feb 12, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.82% | - |
| Feb 11, 2026 | 63.55 | 63.55 | 60.30 | 60.70 | 60.70 | -4.93% | 300 |
| Feb 10, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 1.83% | - |
| Feb 9, 2026 | 66.80 | 66.80 | 62.70 | 62.70 | 62.70 | -7.39% | 7 |
| Feb 6, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -1.46% | - |
| Feb 5, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.51% | - |
| Feb 4, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | 1.10% | - |
| Feb 3, 2026 | 65.10 | 68.30 | 65.10 | 68.30 | 68.30 | -0.29% | 50 |
| Feb 2, 2026 | 68.10 | 68.50 | 68.10 | 68.50 | 68.50 | -8.97% | 100 |
| Jan 30, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -6.29% | - |
| Jan 29, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 0.75% | - |
| Jan 28, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -3.16% | - |
| Jan 27, 2026 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | -4.47% | - |
| Jan 26, 2026 | 87.30 | 87.30 | 86.15 | 86.15 | 86.15 | 6.56% | 40 |
| Jan 23, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | -1.28% | - |
| Jan 22, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 5.41% | - |
| Jan 21, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -1.89% | - |
| Jan 20, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.06% | - |
| Jan 19, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -5.99% | - |