ERAMET S.A. (FRA:ER7)
Germany · Delayed Price · Currency is EUR 55.65
+0.65 (1.18%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:ER7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | - | 1.18% | - |
| Apr 23, 2026 | 52.75 | 55.00 | 52.75 | 55.00 | 55.00 | 4.86% | 19 |
| Apr 22, 2026 | 52.20 | 52.45 | 52.20 | 52.45 | 52.45 | -2.78% | 666 |
| Apr 21, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 0.19% | - |
| Apr 20, 2026 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 0.19% | - |
| Apr 17, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 2.67% | - |
| Apr 16, 2026 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 1.26% | - |
| Apr 15, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 1.97% | - |
| Apr 14, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 1.89% | - |
| Apr 13, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -0.12% | - |
| Apr 10, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -2.60% | - |
| Apr 9, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -1.92% | - |
| Apr 8, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 3.06% | - |
| Apr 7, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -0.10% | - |
| Apr 2, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -3.34% | - |
| Apr 1, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 5.56% | - |
| Mar 31, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.24% | - |
| Mar 30, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.45% | - |
| 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% | - |