ERAMET S.A. (FRA:ER7)
Germany · Delayed Price · Currency is EUR 55.65
-0.40 (-0.71%)
Last updated: Sep 30, 2025, 8:17 AM CET
ERAMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 220 |
| Sep 25, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 6.90% | 220 |
| Sep 24, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.19% | 220 |
| Sep 23, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.48% | 220 |
| Sep 22, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 1.37% | 220 |
| Sep 19, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.68% | 220 |
| Sep 18, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.29% | 220 |
| Sep 17, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.97% | 220 |
| 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% | 100 |
| 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% | 90 |
| Sep 9, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.25% | 10 |
| Sep 8, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 1.37% | 10 |
| Sep 5, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -2.56% | 10 |
| Sep 4, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 1.19% | 10 |
| Sep 3, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -2.89% | 10 |
| Sep 2, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -1.67% | 10 |
| Sep 1, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.58% | 10 |
| Aug 29, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 2.40% | 10 |
| Aug 28, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.10% | 10 |
| Aug 27, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -2.90% | 10 |
| Aug 26, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -0.96% | 10 |
| Aug 25, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 1.46% | 10 |
| Aug 22, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.98% | 10 |
| Aug 21, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.49% | 10 |
| 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% | 550 |
| Aug 18, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 3.34% | 550 |
| Aug 15, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0.20% | 550 |
| Aug 14, 2025 | 50.75 | 50.75 | 50.40 | 50.75 | 50.75 | -3.70% | 550 |
| Aug 13, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 2.03% | 532 |
| Aug 12, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -0.39% | 532 |
| Aug 11, 2025 | 49.56 | 51.85 | 49.56 | 51.85 | 51.85 | 5.51% | 532 |
| Aug 8, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 1.19% | 210 |
| Aug 7, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 1.17% | 210 |
| Aug 6, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.46% | 210 |
| Aug 5, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -0.13% | 210 |
| Aug 4, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.79% | 210 |
| Aug 1, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -2.03% | 210 |
| Jul 31, 2025 | 53.05 | 53.05 | 49.22 | 49.22 | 49.22 | -7.04% | 210 |
| Jul 30, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -4.42% | 150 |
| Jul 29, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -2.98% | 150 |
| Jul 28, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 3.44% | 150 |
| Jul 25, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -1.52% | 150 |
| Jul 24, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -0.88% | 150 |
| Jul 23, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 3.95% | 150 |
| Jul 22, 2025 | 53.65 | 54.40 | 53.65 | 54.40 | 54.40 | 0.09% | 150 |