ERAMET S.A. (FRA:ER7)
Germany · Delayed Price · Currency is EUR 33.92
-0.10 (-0.29%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:ER7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.29% | 90 |
| Oct 22, 2026 | 35.70 | 35.70 | 34.02 | 34.02 | 34.02 | -3.74% | 90 |
| Oct 21, 2026 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.91% | - |
| Oct 20, 2026 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -3.42% | - |
| Oct 19, 2026 | 36.60 | 36.60 | 36.26 | 36.26 | 36.26 | -1.41% | 20 |
| Oct 16, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -1.82% | - |
| Oct 15, 2026 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 0.48% | - |
| Oct 14, 2026 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | -15.35% | - |
| Oct 13, 2026 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | -3.42% | - |
| Oct 12, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.18% | - |
| Oct 9, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 1.74% | - |
| Oct 8, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -0.53% | - |
| Oct 7, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.22% | - |
| Oct 6, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 2.14% | - |
| Oct 5, 2026 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 0.32% | - |
| Oct 2, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.88% | 10 |
| Oct 1, 2026 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | -3.17% | - |
| Sep 30, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -0.53% | - |
| Sep 29, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 2.73% | - |
| Sep 28, 2026 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -0.90% | - |
| Sep 25, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.09% | - |
| Sep 24, 2026 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | -2.68% | - |
| Sep 23, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 2.53% | - |
| Sep 22, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 2.12% | - |
| Sep 21, 2026 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | 0.09% | - |
| Sep 18, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 0.42% | - |
| Sep 17, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.37% | - |
| Sep 16, 2026 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | -0.14% | - |
| Sep 15, 2026 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | -2.60% | - |
| Sep 14, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -1.76% | - |
| Sep 11, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -2.28% | - |
| Sep 10, 2026 | 45.10 | 46.56 | 45.10 | 46.44 | 46.44 | 2.93% | 400 |
| Sep 9, 2026 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 1.90% | - |
| Sep 8, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.82% | - |
| Sep 7, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -1.57% | - |
| Sep 4, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.09% | - |
| Sep 3, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 0.22% | - |
| Sep 2, 2026 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.63% | - |
| Sep 1, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -0.71% | - |
| Aug 31, 2026 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.31% | - |
| Aug 28, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 0.99% | - |
| Aug 27, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -2.80% | - |
| Aug 26, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.70% | - |
| Aug 25, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -1.94% | - |
| Aug 24, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 2.11% | - |
| Aug 21, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.11% | - |
| Aug 20, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 2.07% | - |
| Aug 19, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -1.69% | - |
| Aug 18, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -2.20% | - |
| Aug 17, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 2.38% | - |