ERAMET S.A. (LON:0MGV)
London flag London · Delayed Price · Currency is GBP · Price in EUR
47.98
-2.02 (-4.04%)
At close: Aug 1, 2025

Splunk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202547.8748.4047.5247.9847.98-4.04%84
Jul 31, 202550.0050.0047.6250.0050.00-5.30%742
Jul 30, 202553.2553.4052.8052.8052.80-1.22%16
Jul 29, 202556.0056.0053.4053.4553.45-4.47%8
Jul 28, 202556.6857.3555.9555.9555.950.27%202
Jul 25, 202554.5856.1054.8055.8055.802.10%47
Jul 24, 202555.6356.1554.4054.6554.65-1.80%86
Jul 23, 202555.8856.3555.2555.6555.650.18%1,134
Jul 22, 202554.3055.5554.1055.5555.552.68%158
Jul 21, 202553.0054.9053.4554.1054.102.56%543
Jul 18, 202552.0052.7552.0052.7552.751.83%322
Jul 17, 202552.0052.9051.7551.8051.800.39%69
Jul 16, 202550.9351.9550.7051.6051.602.18%280
Jul 15, 202550.3550.6050.4050.5050.50-0.49%28
Jul 14, 202551.4952.1550.7550.7550.75-1.55%160
Jul 11, 202551.0551.7050.8051.5551.551.38%392
Jul 10, 202548.3550.8548.6050.8550.855.89%475
Jul 9, 202547.4949.1047.9848.0248.021.48%66
Jul 8, 202547.0147.4047.2047.3247.320.13%10
Jul 7, 202547.4147.5047.1847.2647.260.34%70
Jul 4, 202547.8847.6647.1047.1047.10-1.79%36
Jul 3, 202548.7849.5247.8247.9647.96-1.68%825
Jul 2, 202546.9448.7847.4248.7848.784.14%145
Jul 1, 202545.7646.8445.8446.8446.842.00%305
Jun 30, 202546.6346.6045.9245.9245.92-1.88%18
Jun 27, 202547.4947.8046.8046.8046.80-0.64%11
Jun 26, 202546.8447.2646.6647.1047.100.94%95
Jun 25, 202546.9246.8646.6246.6646.660.34%86
Jun 24, 202546.2947.3646.5046.5046.501.35%8
Jun 23, 202546.0046.2045.8045.8845.88-1.92%3
Jun 20, 202546.9646.7846.6046.7846.780.21%2
Jun 19, 202547.4747.8446.6646.6846.68-2.55%6
Jun 18, 202546.1447.9646.1247.9047.903.37%3,703
Jun 17, 202546.1447.2846.0246.3446.34-0.34%104
Jun 16, 202545.5746.6045.9446.5046.501.26%425
Jun 13, 202546.2346.9845.7245.9245.92-1.96%3,753
Jun 12, 202547.4147.1846.3046.8446.84-2.13%806
Jun 11, 202548.9248.0847.8647.8647.86-1.20%62
Jun 10, 202548.4448.4648.0848.4448.44-0.74%117
Jun 9, 202549.3049.0048.4448.8048.800.37%168
Jun 6, 202548.8648.9048.6248.6248.62-0.86%3
Jun 5, 202549.3149.3249.0449.0449.040.12%54
Jun 4, 202549.1249.2848.7248.9848.98-0.45%15
Jun 3, 202549.0149.3048.6849.2049.200.12%11
Jun 2, 202550.2950.3048.9249.1449.14-5.50%212
May 30, 202551.5452.0051.0052.0050.500.29%141
May 29, 202550.7851.8550.7551.8550.352.98%16
May 28, 202550.7450.7550.3550.3548.900.20%60
May 27, 202550.4950.7549.9650.2548.80-1.28%1,641
May 26, 202550.2050.9550.1550.9049.433.05%252