ERAMET S.A. (LON:0MGV)
London · Delayed Price · Currency is GBP · Price in EUR 59.80
-4.60 (-7.14%)
At close: Feb 11, 2026
ERAMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,208 |
| 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 |
| Jan 16, 2026 | 85.20 | 85.00 | 79.23 | 80.75 | 80.75 | -5.00% | 493 |
| Jan 15, 2026 | 82.53 | 85.00 | 81.50 | 85.00 | 85.00 | 3.09% | 1,206 |
| Jan 14, 2026 | 78.53 | 82.45 | 78.95 | 82.45 | 82.45 | 5.03% | 871 |
| Jan 13, 2026 | 73.35 | 78.65 | 73.25 | 78.50 | 78.50 | 7.39% | 5,482 |
| Jan 12, 2026 | 72.00 | 73.60 | 71.80 | 73.10 | 73.10 | 1.39% | 567 |
| Jan 9, 2026 | 67.53 | 72.50 | 68.60 | 72.10 | 72.10 | 5.49% | 1,073 |
| Jan 8, 2026 | 68.53 | 69.15 | 65.50 | 68.35 | 68.35 | -1.23% | 451 |
| Jan 7, 2026 | 67.88 | 69.50 | 67.35 | 69.20 | 69.20 | 2.14% | 743 |
| Jan 6, 2026 | 65.53 | 67.75 | 64.50 | 67.75 | 67.75 | 3.44% | 368 |
| Jan 5, 2026 | 59.00 | 65.50 | 60.25 | 65.50 | 65.50 | 6.50% | 1,550 |
| Jan 2, 2026 | 57.78 | 61.50 | 57.65 | 61.50 | 61.50 | 7.42% | 1,002 |
| Dec 31, 2025 | 57.15 | 57.25 | 56.25 | 57.25 | 57.25 | 0.26% | 264 |
| Dec 30, 2025 | 54.45 | 57.10 | 55.10 | 57.10 | 57.10 | 4.58% | 180 |
| Dec 29, 2025 | 53.40 | 56.55 | 53.60 | 54.60 | 54.60 | 1.63% | 367 |
| Dec 24, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | 1.66% | - |
| Dec 23, 2025 | 53.00 | 53.30 | 52.60 | 52.85 | 52.85 | -0.19% | 688 |
| Dec 22, 2025 | 50.78 | 54.35 | 51.30 | 52.95 | 52.95 | 4.04% | 865 |
| Dec 19, 2025 | 50.00 | 50.90 | 49.62 | 50.90 | 50.89 | 3.24% | 9,667 |
| Dec 18, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.24% | - |
| Dec 17, 2025 | 47.60 | 49.18 | 48.12 | 49.18 | 49.18 | 3.32% | 472 |
| Dec 16, 2025 | 49.49 | 49.28 | 47.60 | 47.60 | 47.60 | -3.95% | 249 |
| Dec 15, 2025 | 53.00 | 53.00 | 49.34 | 49.56 | 49.56 | -7.45% | 1,054 |
| Dec 12, 2025 | 51.83 | 55.10 | 52.10 | 53.55 | 53.55 | 4.28% | 403 |
| Dec 11, 2025 | 50.78 | 51.35 | 51.30 | 51.35 | 51.35 | 0.49% | 8 |
| Dec 10, 2025 | 50.25 | 51.10 | 50.35 | 51.10 | 51.10 | 1.79% | 24 |
| Dec 9, 2025 | 50.83 | 51.65 | 50.00 | 50.20 | 50.20 | -1.57% | 244 |
| Dec 8, 2025 | 50.44 | 51.35 | 50.65 | 51.00 | 51.00 | -0.58% | 1,480 |
| Dec 5, 2025 | 51.01 | 51.70 | 51.30 | 51.30 | 51.30 | 1.48% | 22 |
| Dec 4, 2025 | 51.20 | 52.85 | 50.55 | 50.55 | 50.55 | -1.37% | 360 |
| Dec 3, 2025 | 52.59 | 53.30 | 51.25 | 51.25 | 51.25 | -2.19% | 108 |
| Dec 2, 2025 | 53.30 | 53.60 | 52.35 | 52.40 | 52.40 | -1.96% | 216 |