ERAMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	51.59	52.00	51.20	52.00	52.00	1.36%	42
Aug 21, 2025	51.34	51.35	51.15	51.30	51.30	-0.19%	135
Aug 20, 2025	51.81	51.95	51.25	51.40	51.40	-0.96%	141
Aug 19, 2025	52.29	52.50	51.85	51.90	51.90	0.58%	8
Aug 18, 2025	52.39	52.85	51.45	51.60	51.60	-1.90%	7
Aug 15, 2025	51.07	53.30	51.60	52.60	52.60	4.16%	149
Aug 14, 2025	50.93	51.35	50.45	50.50	50.50	-1.37%	50
Aug 13, 2025	52.78	52.80	51.20	51.20	51.20	-2.57%	89
Aug 12, 2025	52.00	52.55	51.65	52.55	52.55	0.67%	109
Aug 11, 2025	49.53	52.60	49.72	52.20	52.20	5.63%	9
Aug 8, 2025	48.59	49.78	48.96	49.42	49.42	0.20%	64
Aug 7, 2025	48.39	49.32	48.40	49.32	49.32	0.53%	251
Aug 6, 2025	48.00	49.06	49.06	49.06	49.06	2.08%	2
Aug 5, 2025	47.57	48.36	47.64	48.06	48.06	1.78%	220
Aug 4, 2025	47.88	47.88	47.22	47.22	47.22	-1.58%	2
Aug 1, 2025	47.87	48.40	47.52	47.98	47.98	-4.04%	84
Jul 31, 2025	50.00	50.00	47.62	50.00	50.00	-5.30%	742
Jul 30, 2025	53.25	53.40	52.80	52.80	52.80	-1.22%	16
Jul 29, 2025	56.00	56.00	53.40	53.45	53.45	-4.47%	8
Jul 28, 2025	56.68	57.35	55.95	55.95	55.95	0.27%	202
Jul 25, 2025	54.58	56.10	54.80	55.80	55.80	2.10%	47
Jul 24, 2025	55.63	56.15	54.40	54.65	54.65	-1.80%	86
Jul 23, 2025	55.88	56.35	55.25	55.65	55.65	0.18%	1,134
Jul 22, 2025	54.30	55.55	54.10	55.55	55.55	2.68%	158
Jul 21, 2025	53.00	54.90	53.45	54.10	54.10	2.56%	543
Jul 18, 2025	52.00	52.75	52.00	52.75	52.75	1.83%	322
Jul 17, 2025	52.00	52.90	51.75	51.80	51.80	0.39%	69
Jul 16, 2025	50.93	51.95	50.70	51.60	51.60	2.18%	280
Jul 15, 2025	50.35	50.60	50.40	50.50	50.50	-0.49%	28
Jul 14, 2025	51.49	52.15	50.75	50.75	50.75	-1.55%	160
Jul 11, 2025	51.05	51.70	50.80	51.55	51.55	1.38%	392
Jul 10, 2025	48.35	50.85	48.60	50.85	50.85	5.89%	475
Jul 9, 2025	47.49	49.10	47.98	48.02	48.02	1.48%	66
Jul 8, 2025	47.01	47.40	47.20	47.32	47.32	0.13%	10
Jul 7, 2025	47.41	47.50	47.18	47.26	47.26	0.34%	70
Jul 4, 2025	47.88	47.66	47.10	47.10	47.10	-1.79%	36
Jul 3, 2025	48.78	49.52	47.82	47.96	47.96	-1.68%	825
Jul 2, 2025	46.94	48.78	47.42	48.78	48.78	4.14%	145
Jul 1, 2025	45.76	46.84	45.84	46.84	46.84	2.00%	305
Jun 30, 2025	46.63	46.60	45.92	45.92	45.92	-1.88%	18
Jun 27, 2025	47.49	47.80	46.80	46.80	46.80	-0.64%	11
Jun 26, 2025	46.84	47.26	46.66	47.10	47.10	0.94%	95
Jun 25, 2025	46.92	46.86	46.62	46.66	46.66	0.34%	86
Jun 24, 2025	46.29	47.36	46.50	46.50	46.50	1.35%	8
Jun 23, 2025	46.00	46.20	45.80	45.88	45.88	-1.92%	3
Jun 20, 2025	46.96	46.78	46.60	46.78	46.78	0.21%	2
Jun 19, 2025	47.47	47.84	46.66	46.68	46.68	-2.55%	6
Jun 18, 2025	46.14	47.96	46.12	47.90	47.90	3.37%	3,703
Jun 17, 2025	46.14	47.28	46.02	46.34	46.34	-0.34%	104
Jun 16, 2025	45.57	46.60	45.94	46.50	46.50	1.26%	425