ERAMET S.A. (FRA:ER7)
Germany · Delayed Price · Currency is EUR 48.80
+0.12 (0.25%)
At close: Sep 9, 2025
ERAMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | - | 0.25% | 10 |
| Sep 8, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | - | 1.37% | 10 |
| Sep 5, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | - | -2.56% | 10 |
| Sep 4, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | - | 1.19% | 10 |
| Sep 3, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | - | -2.89% | 10 |
| Sep 2, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | - | -1.67% | 10 |
| Sep 1, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | -0.58% | 10 |
| Aug 29, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | - | 2.40% | 10 |
| Aug 28, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | - | -0.10% | 10 |
| Aug 27, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | - | -2.90% | 10 |
| Aug 26, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | - | -0.96% | - |
| Aug 25, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | - | 1.46% | - |
| Aug 22, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | - | 0.98% | 10 |
| Aug 21, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | - | -0.49% | - |
| Aug 20, 2025 | 51.55 | 51.55 | 51.15 | 51.15 | - | -1.35% | 10 |
| Aug 19, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | - | -1.33% | 550 |
| Aug 18, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | - | 3.34% | 550 |
| Aug 15, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | - | 0.20% | 550 |
| Aug 14, 2025 | 50.75 | 50.75 | 50.40 | 50.75 | - | -3.70% | 550 |
| Aug 13, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | - | 2.03% | 532 |
| Aug 12, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | - | -0.39% | 532 |
| Aug 11, 2025 | 49.56 | 51.85 | 49.56 | 51.85 | - | 5.51% | 532 |
| Aug 8, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | - | 1.19% | 210 |
| Aug 7, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | - | 1.17% | 210 |
| Aug 6, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | 0.46% | 210 |
| Aug 5, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | - | -0.13% | 210 |
| Aug 4, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | - | -0.79% | 210 |
| Aug 1, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | - | -2.03% | 210 |
| Jul 31, 2025 | 53.05 | 53.05 | 49.22 | 49.22 | - | -7.04% | 210 |
| Jul 30, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | - | -4.42% | - |
| Jul 29, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | - | -2.98% | 150 |
| Jul 28, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | - | 3.44% | 150 |
| Jul 25, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | - | -1.52% | 150 |
| Jul 24, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | - | -0.88% | - |
| Jul 23, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | - | 3.95% | 150 |
| Jul 22, 2025 | 53.65 | 54.40 | 53.65 | 54.40 | - | 0.09% | 150 |
| Jul 21, 2025 | 53.30 | 54.50 | 53.30 | 54.35 | - | 5.13% | 105 |
| Jul 18, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | - | -1.24% | 100 |
| Jul 17, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | - | 3.66% | 100 |
| Jul 16, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | - | - | 100 |
| Jul 15, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | - | -0.49% | 100 |
| Jul 14, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | - | 1.10% | 100 |
| Jul 11, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | - | 5.02% | 100 |
| Jul 10, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | - | 0.67% | 100 |
| Jul 9, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | - | 1.24% | - |
| Jul 8, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | - | -1.26% | 100 |
| Jul 7, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | - | -0.92% | 100 |
| Jul 4, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | - | -1.28% | 100 |
| Jul 3, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | - | 2.97% | - |
| Jul 2, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | - | 2.57% | - |