ERAMET S.A. (LON:0MGV)
London · Delayed Price · Currency is GBP · Price in EUR 49.50
-0.32 (-0.64%)
At close: Mar 27, 2026
LON:0MGV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 50.00 | 49.84 | 48.40 | 49.50 | 49.50 | -0.64% | 501 |
| Mar 26, 2026 | 50.54 | 51.00 | 49.74 | 49.82 | 49.82 | -2.88% | 8 |
| Mar 25, 2026 | 48.00 | 52.00 | 48.30 | 51.30 | 51.30 | 6.26% | 68 |
| Mar 24, 2026 | 48.48 | 48.58 | 47.38 | 48.28 | 48.28 | -1.75% | 111 |
| Mar 23, 2026 | 47.01 | 49.14 | 44.70 | 49.14 | 49.14 | 3.63% | 240 |
| Mar 20, 2026 | 49.35 | 49.78 | 47.42 | 47.42 | 47.42 | -5.54% | 112 |
| Mar 19, 2026 | 51.40 | 51.05 | 49.78 | 50.20 | 50.20 | -3.09% | 804 |
| Mar 18, 2026 | 52.73 | 52.55 | 51.80 | 51.80 | 51.80 | 0.29% | 13 |
| Mar 17, 2026 | 50.00 | 52.10 | 49.40 | 51.65 | 51.65 | 3.71% | 513 |
| Mar 16, 2026 | 51.01 | 51.20 | 49.80 | 49.80 | 49.80 | -3.49% | 165 |
| Mar 13, 2026 | 53.10 | 53.50 | 51.60 | 51.60 | 51.60 | -6.94% | 7 |
| Mar 12, 2026 | 54.78 | 55.45 | 55.30 | 55.45 | 55.45 | 0.27% | - |
| Mar 11, 2026 | 56.00 | 56.30 | 55.30 | 55.30 | 55.30 | -2.21% | 147 |
| Mar 10, 2026 | 55.35 | 56.80 | 56.25 | 56.55 | 56.55 | 4.72% | 141 |
| Mar 9, 2026 | 53.63 | 54.60 | 53.10 | 54.00 | 54.00 | -5.18% | 72 |
| Mar 6, 2026 | 58.00 | 58.85 | 56.95 | 56.95 | 56.95 | -3.23% | 71 |
| Mar 5, 2026 | 56.88 | 59.50 | 56.50 | 58.85 | 58.85 | 2.62% | 204 |
| Mar 4, 2026 | 50.68 | 57.60 | 53.00 | 57.35 | 57.35 | 4.94% | 93 |
| Mar 3, 2026 | 57.78 | 57.90 | 54.65 | 54.65 | 54.65 | -6.98% | 362 |
| Mar 2, 2026 | 55.53 | 59.90 | 56.90 | 58.75 | 58.75 | -2.16% | 1,086 |
| Feb 27, 2026 | 58.78 | 61.45 | 59.35 | 60.05 | 60.05 | 0.25% | 455 |
| Feb 26, 2026 | 63.45 | 63.40 | 58.65 | 59.90 | 59.90 | -3.78% | 659 |
| Feb 25, 2026 | 56.53 | 62.25 | 57.15 | 62.25 | 62.25 | 11.16% | 2,191 |
| Feb 24, 2026 | 52.88 | 56.00 | 52.50 | 56.00 | 56.00 | 7.07% | 1,246 |
| Feb 23, 2026 | 49.40 | 52.35 | 49.80 | 52.30 | 52.30 | 7.00% | 728 |
| Feb 20, 2026 | 46.10 | 49.10 | 46.00 | 48.88 | 48.88 | 4.98% | 164 |
| Feb 19, 2026 | 50.00 | 50.35 | 46.06 | 46.56 | 46.56 | -23.29% | 3,102 |
| Feb 18, 2026 | 58.45 | 60.70 | 58.50 | 60.70 | 60.70 | 4.66% | 449 |
| Feb 17, 2026 | 59.00 | 59.00 | 55.30 | 58.00 | 58.00 | -2.03% | 147 |
| Feb 16, 2026 | 59.58 | 59.50 | 58.40 | 59.20 | 59.20 | -0.75% | 167 |
| Feb 13, 2026 | 57.40 | 59.70 | 57.50 | 59.65 | 59.65 | 2.23% | 34 |
| Feb 12, 2026 | 60.25 | 61.30 | 58.35 | 58.35 | 58.35 | -2.42% | 196 |
| Feb 11, 2026 | 62.53 | 63.30 | 59.70 | 59.80 | 59.80 | -7.14% | 811 |
| Feb 10, 2026 | 64.00 | 64.50 | 62.00 | 64.40 | 64.40 | 0.39% | 225 |
| Feb 9, 2026 | 66.63 | 66.70 | 61.40 | 64.15 | 64.15 | -5.94% | 2,262 |
| Feb 6, 2026 | 68.00 | 68.30 | 67.65 | 68.20 | 68.20 | 0.66% | 8 |
| Feb 5, 2026 | 69.78 | 69.30 | 67.15 | 67.75 | 67.75 | -4.51% | 32 |
| Feb 4, 2026 | 69.73 | 73.55 | 69.65 | 70.95 | 70.95 | 4.03% | 260 |
| Feb 3, 2026 | 66.10 | 68.20 | 63.20 | 68.20 | 68.20 | 1.79% | 230 |
| Feb 2, 2026 | 71.20 | 69.05 | 66.90 | 67.00 | 67.00 | -8.66% | 312 |
| Jan 30, 2026 | 75.68 | 76.00 | 72.85 | 73.35 | 73.35 | -3.87% | 350 |
| Jan 29, 2026 | 79.78 | 80.95 | 75.90 | 76.30 | 76.30 | -3.17% | 121 |
| Jan 28, 2026 | 78.53 | 80.30 | 77.90 | 78.80 | 78.80 | 2.14% | 809 |
| Jan 27, 2026 | 84.40 | 84.00 | 76.70 | 77.15 | 77.15 | -11.42% | 432 |
| Jan 26, 2026 | 87.00 | 87.75 | 86.10 | 87.10 | 87.10 | 0.11% | 1,305 |
| Jan 23, 2026 | 79.93 | 87.10 | 80.65 | 87.00 | 87.00 | 7.41% | 6,825 |
| Jan 22, 2026 | 82.78 | 82.35 | 79.60 | 81.00 | 81.00 | -1.10% | 700 |
| Jan 21, 2026 | 77.78 | 82.00 | 78.90 | 81.90 | 81.90 | 5.68% | 600 |
| Jan 20, 2026 | 77.68 | 78.95 | 75.50 | 77.50 | 77.50 | -2.70% | 117 |
| Jan 19, 2026 | 77.53 | 80.35 | 78.75 | 79.65 | 79.65 | -1.36% | 367 |