ERAMET S.A. (FRA:ER7)
Germany · Delayed Price · Currency is EUR 48.64
+2.00 (4.29%)
Last updated: Feb 23, 2026, 8:14 AM CET
ERAMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 3.56% | - |
| Jan 15, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | -1.27% | - |
| Jan 14, 2026 | 77.65 | 82.45 | 77.65 | 82.45 | 82.45 | 6.66% | 44 |
| Jan 13, 2026 | 73.00 | 77.30 | 73.00 | 77.30 | 77.30 | 7.96% | 65 |
| Jan 12, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -0.07% | - |
| 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% | - |