ERAMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	53.00	54.40	53.30	53.45	53.45	-0.65%	268
Nov 28, 2025	52.15	53.80	52.10	53.80	53.80	3.26%	28
Nov 27, 2025	51.15	52.10	51.45	52.10	52.10	1.86%	370
Nov 26, 2025	51.40	51.40	50.90	51.15	51.15	-0.10%	59
Nov 25, 2025	49.30	51.35	49.48	51.20	51.20	4.36%	388
Nov 24, 2025	48.97	49.62	48.76	49.06	49.06	0.08%	430
Nov 21, 2025	51.59	50.95	49.02	49.02	49.02	-5.91%	431
Nov 20, 2025	54.73	54.95	52.10	52.10	52.10	-5.19%	78
Nov 19, 2025	54.53	55.25	54.55	54.95	54.95	1.10%	180
Nov 18, 2025	53.93	54.35	53.30	54.35	54.35	-0.91%	6
Nov 17, 2025	54.40	55.25	54.25	54.85	54.85	1.95%	3
Nov 14, 2025	54.68	54.55	52.90	53.80	53.80	-1.19%	1,009
Nov 13, 2025	53.45	54.60	53.45	54.45	54.45	2.35%	215
Nov 12, 2025	53.20	53.20	52.85	53.20	53.20	1.04%	507
Nov 11, 2025	53.35	53.35	52.65	52.65	52.65	-2.23%	64
Nov 10, 2025	53.20	54.35	53.85	53.85	53.85	2.28%	220
Nov 7, 2025	53.93	54.65	52.65	52.65	52.65	-1.96%	379
Nov 6, 2025	55.05	55.25	53.70	53.70	53.70	-2.45%	344
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