ERAMET S.A. (FRA:ER7)
Germany · Delayed Price · Currency is EUR 49.94
+0.70 (1.42%)
At close: Dec 19, 2025
ERAMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 1.61% | - |
| 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 |