ERAMET S.A. (LON:0MGV)
47.98
-2.02 (-4.04%)
At close: Aug 1, 2025
Splunk Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 47.87 | 48.40 | 47.52 | 47.98 | 47.98 | -4.04% | 84 |
Jul 31, 2025 | 50.00 | 50.00 | 47.62 | 50.00 | 50.00 | -5.30% | 742 |
Jul 30, 2025 | 53.25 | 53.40 | 52.80 | 52.80 | 52.80 | -1.22% | 16 |
Jul 29, 2025 | 56.00 | 56.00 | 53.40 | 53.45 | 53.45 | -4.47% | 8 |
Jul 28, 2025 | 56.68 | 57.35 | 55.95 | 55.95 | 55.95 | 0.27% | 202 |
Jul 25, 2025 | 54.58 | 56.10 | 54.80 | 55.80 | 55.80 | 2.10% | 47 |
Jul 24, 2025 | 55.63 | 56.15 | 54.40 | 54.65 | 54.65 | -1.80% | 86 |
Jul 23, 2025 | 55.88 | 56.35 | 55.25 | 55.65 | 55.65 | 0.18% | 1,134 |
Jul 22, 2025 | 54.30 | 55.55 | 54.10 | 55.55 | 55.55 | 2.68% | 158 |
Jul 21, 2025 | 53.00 | 54.90 | 53.45 | 54.10 | 54.10 | 2.56% | 543 |
Jul 18, 2025 | 52.00 | 52.75 | 52.00 | 52.75 | 52.75 | 1.83% | 322 |
Jul 17, 2025 | 52.00 | 52.90 | 51.75 | 51.80 | 51.80 | 0.39% | 69 |
Jul 16, 2025 | 50.93 | 51.95 | 50.70 | 51.60 | 51.60 | 2.18% | 280 |
Jul 15, 2025 | 50.35 | 50.60 | 50.40 | 50.50 | 50.50 | -0.49% | 28 |
Jul 14, 2025 | 51.49 | 52.15 | 50.75 | 50.75 | 50.75 | -1.55% | 160 |
Jul 11, 2025 | 51.05 | 51.70 | 50.80 | 51.55 | 51.55 | 1.38% | 392 |
Jul 10, 2025 | 48.35 | 50.85 | 48.60 | 50.85 | 50.85 | 5.89% | 475 |
Jul 9, 2025 | 47.49 | 49.10 | 47.98 | 48.02 | 48.02 | 1.48% | 66 |
Jul 8, 2025 | 47.01 | 47.40 | 47.20 | 47.32 | 47.32 | 0.13% | 10 |
Jul 7, 2025 | 47.41 | 47.50 | 47.18 | 47.26 | 47.26 | 0.34% | 70 |
Jul 4, 2025 | 47.88 | 47.66 | 47.10 | 47.10 | 47.10 | -1.79% | 36 |
Jul 3, 2025 | 48.78 | 49.52 | 47.82 | 47.96 | 47.96 | -1.68% | 825 |
Jul 2, 2025 | 46.94 | 48.78 | 47.42 | 48.78 | 48.78 | 4.14% | 145 |
Jul 1, 2025 | 45.76 | 46.84 | 45.84 | 46.84 | 46.84 | 2.00% | 305 |
Jun 30, 2025 | 46.63 | 46.60 | 45.92 | 45.92 | 45.92 | -1.88% | 18 |
Jun 27, 2025 | 47.49 | 47.80 | 46.80 | 46.80 | 46.80 | -0.64% | 11 |
Jun 26, 2025 | 46.84 | 47.26 | 46.66 | 47.10 | 47.10 | 0.94% | 95 |
Jun 25, 2025 | 46.92 | 46.86 | 46.62 | 46.66 | 46.66 | 0.34% | 86 |
Jun 24, 2025 | 46.29 | 47.36 | 46.50 | 46.50 | 46.50 | 1.35% | 8 |
Jun 23, 2025 | 46.00 | 46.20 | 45.80 | 45.88 | 45.88 | -1.92% | 3 |
Jun 20, 2025 | 46.96 | 46.78 | 46.60 | 46.78 | 46.78 | 0.21% | 2 |
Jun 19, 2025 | 47.47 | 47.84 | 46.66 | 46.68 | 46.68 | -2.55% | 6 |
Jun 18, 2025 | 46.14 | 47.96 | 46.12 | 47.90 | 47.90 | 3.37% | 3,703 |
Jun 17, 2025 | 46.14 | 47.28 | 46.02 | 46.34 | 46.34 | -0.34% | 104 |
Jun 16, 2025 | 45.57 | 46.60 | 45.94 | 46.50 | 46.50 | 1.26% | 425 |
Jun 13, 2025 | 46.23 | 46.98 | 45.72 | 45.92 | 45.92 | -1.96% | 3,753 |
Jun 12, 2025 | 47.41 | 47.18 | 46.30 | 46.84 | 46.84 | -2.13% | 806 |
Jun 11, 2025 | 48.92 | 48.08 | 47.86 | 47.86 | 47.86 | -1.20% | 62 |
Jun 10, 2025 | 48.44 | 48.46 | 48.08 | 48.44 | 48.44 | -0.74% | 117 |
Jun 9, 2025 | 49.30 | 49.00 | 48.44 | 48.80 | 48.80 | 0.37% | 168 |
Jun 6, 2025 | 48.86 | 48.90 | 48.62 | 48.62 | 48.62 | -0.86% | 3 |
Jun 5, 2025 | 49.31 | 49.32 | 49.04 | 49.04 | 49.04 | 0.12% | 54 |
Jun 4, 2025 | 49.12 | 49.28 | 48.72 | 48.98 | 48.98 | -0.45% | 15 |
Jun 3, 2025 | 49.01 | 49.30 | 48.68 | 49.20 | 49.20 | 0.12% | 11 |
Jun 2, 2025 | 50.29 | 50.30 | 48.92 | 49.14 | 49.14 | -5.50% | 212 |
May 30, 2025 | 51.54 | 52.00 | 51.00 | 52.00 | 50.50 | 0.29% | 141 |
May 29, 2025 | 50.78 | 51.85 | 50.75 | 51.85 | 50.35 | 2.98% | 16 |
May 28, 2025 | 50.74 | 50.75 | 50.35 | 50.35 | 48.90 | 0.20% | 60 |
May 27, 2025 | 50.49 | 50.75 | 49.96 | 50.25 | 48.80 | -1.28% | 1,641 |
May 26, 2025 | 50.20 | 50.95 | 50.15 | 50.90 | 49.43 | 3.05% | 252 |