ERAMET S.A. (LON:0MGV)
London · Delayed Price · Currency is GBP · Price in EUR 51.65
-0.75 (-1.43%)
At close: Sep 16, 2025
ERAMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 51.73 | 53.25 | 51.70 | 52.00 | 52.00 | 1.76% | 675 |
| Sep 17, 2025 | 51.30 | 51.70 | 51.10 | 51.10 | 51.10 | -1.06% | 16 |
| Sep 16, 2025 | 52.00 | 52.60 | 51.65 | 51.65 | 51.65 | -1.43% | 159 |
| Sep 15, 2025 | 47.88 | 52.45 | 48.02 | 52.40 | 52.40 | 8.80% | 419 |
| Sep 12, 2025 | 46.50 | 48.60 | 46.86 | 48.16 | 48.16 | 5.48% | 215 |
| Sep 11, 2025 | 47.81 | 48.06 | 45.46 | 45.66 | 45.66 | -4.40% | 461 |
| Sep 10, 2025 | 47.72 | 48.06 | 47.62 | 47.76 | 47.76 | -0.79% | 23 |
| Sep 9, 2025 | 49.01 | 49.06 | 47.90 | 48.14 | 48.14 | -1.71% | 251 |
| Sep 8, 2025 | 48.34 | 49.16 | 48.50 | 48.98 | 48.98 | 0.91% | 427 |
| Sep 5, 2025 | 48.20 | 48.66 | 48.52 | 48.54 | 48.54 | -0.37% | 100 |
| Sep 4, 2025 | 49.40 | 49.28 | 48.42 | 48.72 | 48.72 | -1.54% | 392 |
| Sep 3, 2025 | 48.67 | 49.48 | 48.98 | 49.48 | 49.48 | 1.94% | 1,006 |
| Sep 2, 2025 | 50.29 | 50.65 | 48.54 | 48.54 | 48.54 | -4.26% | 97 |
| Sep 1, 2025 | 50.93 | 51.00 | 50.25 | 50.70 | 50.70 | -1.07% | 311 |
| Aug 29, 2025 | 51.34 | 51.70 | 51.25 | 51.25 | 51.25 | -0.06% | 4 |
| Aug 28, 2025 | 50.39 | 51.80 | 50.40 | 51.28 | 51.28 | 1.75% | 4,981 |
| Aug 27, 2025 | 49.81 | 50.85 | 50.05 | 50.40 | 50.40 | 0.92% | 229 |
| Aug 26, 2025 | 51.05 | 51.00 | 49.94 | 49.94 | 49.94 | -4.42% | 3,004 |
| Aug 25, 2025 | 52.15 | 52.50 | 52.15 | 52.25 | 52.25 | 1.47% | 15 |
| Aug 22, 2025 | 51.59 | 52.00 | 51.20 | 51.50 | 51.50 | 0.38% | 42 |
| Aug 21, 2025 | 51.34 | 51.35 | 51.15 | 51.30 | 51.30 | -0.19% | 135 |
| Aug 20, 2025 | 51.81 | 51.95 | 51.25 | 51.40 | 51.40 | -0.96% | 141 |
| Aug 19, 2025 | 52.29 | 52.50 | 51.85 | 51.90 | 51.90 | 0.58% | 8 |
| Aug 18, 2025 | 52.39 | 52.85 | 51.45 | 51.60 | 51.60 | -1.90% | 7 |
| Aug 15, 2025 | 51.07 | 53.30 | 51.60 | 52.60 | 52.60 | 4.16% | 149 |
| Aug 14, 2025 | 50.93 | 51.35 | 50.45 | 50.50 | 50.50 | -1.37% | 50 |
| Aug 13, 2025 | 52.78 | 52.80 | 51.20 | 51.20 | 51.20 | -2.57% | 89 |
| Aug 12, 2025 | 52.00 | 52.55 | 51.65 | 52.55 | 52.55 | 0.67% | 109 |
| Aug 11, 2025 | 49.53 | 52.60 | 49.72 | 52.20 | 52.20 | 5.63% | 9 |
| Aug 8, 2025 | 48.59 | 49.78 | 48.96 | 49.42 | 49.42 | 0.20% | 64 |
| Aug 7, 2025 | 48.39 | 49.32 | 48.40 | 49.32 | 49.32 | 0.53% | 251 |
| Aug 6, 2025 | 48.00 | 49.06 | 49.06 | 49.06 | 49.06 | 2.08% | 2 |
| Aug 5, 2025 | 47.57 | 48.36 | 47.64 | 48.06 | 48.06 | 1.78% | 220 |
| Aug 4, 2025 | 47.88 | 47.88 | 47.22 | 47.22 | 47.22 | -1.58% | 2 |
| 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 |