ERAMET S.A. (LON:0MGV)
London · Delayed Price · Currency is GBP · Price in EUR 54.20
-2.70 (-4.75%)
At close: Nov 4, 2025
ERAMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 55.05 | 55.25 | 53.70 | 55.40 | 55.40 | 0.64% | 345 |
| Nov 5, 2025 | 54.25 | 55.25 | 54.10 | 55.05 | 55.05 | 1.57% | 103 |
| Nov 4, 2025 | 55.35 | 54.90 | 53.95 | 54.20 | 54.20 | -4.75% | 77 |
| Nov 3, 2025 | 59.00 | 59.35 | 56.85 | 56.90 | 56.90 | -6.11% | 554 |
| Oct 31, 2025 | 60.10 | 61.25 | 60.20 | 60.60 | 60.60 | 1.76% | 17 |
| Oct 30, 2025 | 59.20 | 60.15 | 58.20 | 59.55 | 59.55 | -0.50% | 19 |
| Oct 29, 2025 | 58.58 | 59.95 | 59.50 | 59.85 | 59.85 | 1.18% | 56 |
| Oct 28, 2025 | 59.78 | 59.45 | 58.50 | 59.15 | 59.15 | -2.39% | 463 |
| Oct 27, 2025 | 59.93 | 61.30 | 60.55 | 60.60 | 60.60 | 2.45% | 381 |
| Oct 24, 2025 | 59.88 | 59.90 | 59.15 | 59.15 | 59.15 | -1.66% | 52 |
| Oct 23, 2025 | 59.40 | 60.15 | 59.90 | 60.15 | 60.15 | 1.09% | 19 |
| Oct 22, 2025 | 59.53 | 60.60 | 59.50 | 59.50 | 59.50 | -1.16% | 18 |
| Oct 21, 2025 | 62.10 | 61.45 | 60.20 | 60.20 | 60.20 | -1.31% | 208 |
| Oct 20, 2025 | 59.78 | 61.00 | 59.70 | 61.00 | 61.00 | 1.67% | 1,276 |
| Oct 17, 2025 | 62.53 | 62.05 | 60.00 | 60.00 | 60.00 | -5.59% | 449 |
| Oct 16, 2025 | 64.58 | 65.90 | 63.00 | 63.55 | 63.55 | -4.58% | 570 |
| Oct 15, 2025 | 61.88 | 66.60 | 62.75 | 66.60 | 66.60 | 9.90% | 1,586 |
| Oct 14, 2025 | 60.53 | 60.70 | 59.70 | 60.60 | 60.60 | -1.38% | 192 |
| Oct 13, 2025 | 59.53 | 61.45 | 59.65 | 61.45 | 61.45 | 3.63% | 830 |
| Oct 10, 2025 | 59.40 | 60.55 | 59.30 | 59.30 | 59.30 | -1.50% | 215 |
| Oct 9, 2025 | 59.30 | 61.15 | 59.30 | 60.20 | 60.20 | 1.35% | 3,250 |
| Oct 8, 2025 | 57.63 | 59.85 | 58.00 | 59.40 | 59.40 | 1.97% | 227 |
| Oct 7, 2025 | 57.00 | 58.25 | 57.00 | 58.25 | 58.25 | 1.39% | 612 |
| Oct 6, 2025 | 57.10 | 57.45 | 55.60 | 57.45 | 57.45 | 0.97% | 263 |
| Oct 3, 2025 | 56.30 | 57.10 | 56.90 | 56.90 | 56.90 | 1.07% | 8 |
| Oct 2, 2025 | 55.45 | 57.05 | 56.30 | 56.30 | 56.30 | 1.08% | 533 |
| Oct 1, 2025 | 55.45 | 56.15 | 55.45 | 55.70 | 55.70 | 0.81% | 46 |
| Sep 30, 2025 | 55.53 | 56.15 | 55.25 | 55.25 | 55.25 | -1.43% | 410 |
| Sep 29, 2025 | 54.88 | 56.70 | 55.45 | 56.05 | 56.05 | 3.13% | 499 |
| Sep 26, 2025 | 54.53 | 54.95 | 54.35 | 54.35 | 54.35 | -1.27% | 48 |
| Sep 25, 2025 | 54.10 | 55.80 | 54.70 | 55.05 | 55.05 | -0.99% | 1,038 |
| Sep 24, 2025 | 52.39 | 55.90 | 52.50 | 55.60 | 55.60 | 5.50% | 187 |
| Sep 23, 2025 | 51.73 | 52.70 | 51.95 | 52.70 | 52.70 | 1.44% | 499 |
| Sep 22, 2025 | 51.01 | 52.20 | 51.10 | 51.95 | 51.95 | 0.58% | 908 |
| Sep 19, 2025 | 51.63 | 52.35 | 51.65 | 51.65 | 51.65 | -0.67% | 160 |
| 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 |