ERAMET S.A. (VIE:ERAM)
Austria · Delayed Price · Currency is EUR 53.35
+0.45 (0.85%)
At close: Dec 23, 2025
ERAMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 52.90 | 53.35 | 52.85 | 53.35 | 53.35 | 0.85% | - |
| Dec 22, 2025 | 52.40 | 54.00 | 52.40 | 52.90 | 52.90 | 5.17% | - |
| Dec 19, 2025 | 49.52 | 50.30 | 49.52 | 50.30 | 50.30 | 1.78% | - |
| Dec 18, 2025 | 48.94 | 49.42 | 48.94 | 49.42 | 49.42 | 0.57% | - |
| Dec 17, 2025 | 48.78 | 49.22 | 48.78 | 49.14 | 49.14 | 1.70% | 179 |
| Dec 16, 2025 | 49.06 | 49.06 | 48.24 | 48.32 | 48.32 | -2.82% | - |
| Dec 15, 2025 | 52.55 | 52.55 | 49.58 | 49.72 | 49.72 | -8.69% | - |
| Dec 12, 2025 | 52.30 | 54.45 | 52.30 | 54.45 | 54.45 | 5.93% | - |
| Dec 11, 2025 | 50.80 | 51.40 | 50.80 | 51.40 | 51.40 | 1.28% | 179 |
| Dec 10, 2025 | 50.45 | 51.10 | 50.45 | 50.75 | 50.75 | 2.07% | - |
| Dec 9, 2025 | 50.65 | 50.65 | 49.64 | 49.72 | 49.72 | -2.51% | - |
| Dec 8, 2025 | 50.80 | 51.00 | 50.75 | 51.00 | 51.00 | -0.87% | - |
| Dec 5, 2025 | 52.20 | 52.20 | 51.45 | 51.45 | 51.45 | 1.68% | 6 |
| Dec 4, 2025 | 53.30 | 53.30 | 50.60 | 50.60 | 50.60 | -2.22% | - |
| Dec 3, 2025 | 53.15 | 53.15 | 51.75 | 51.75 | 51.75 | -1.71% | 126 |
| Dec 2, 2025 | 53.35 | 53.35 | 52.20 | 52.65 | 52.65 | -1.96% | - |
| Dec 1, 2025 | 53.90 | 53.90 | 53.35 | 53.70 | 53.70 | 0.56% | - |
| Nov 28, 2025 | 52.25 | 53.40 | 52.25 | 53.40 | 53.40 | 2.69% | - |
| Nov 27, 2025 | 51.30 | 52.00 | 51.30 | 52.00 | 52.00 | 1.86% | - |
| Nov 26, 2025 | 51.40 | 51.40 | 51.05 | 51.05 | 51.05 | -0.49% | - |
| Nov 25, 2025 | 49.66 | 51.30 | 49.66 | 51.30 | 51.30 | 5.12% | - |
| Nov 24, 2025 | 49.56 | 49.56 | 48.66 | 48.80 | 48.80 | -1.37% | 179 |
| Nov 21, 2025 | 49.86 | 50.10 | 49.42 | 49.48 | 49.48 | -7.08% | 377 |
| Nov 20, 2025 | 55.35 | 55.35 | 53.25 | 53.25 | 53.25 | -2.92% | - |
| Nov 19, 2025 | 54.80 | 55.25 | 54.80 | 54.85 | 54.85 | 0.92% | - |
| Nov 18, 2025 | 53.55 | 54.65 | 53.55 | 54.35 | 54.35 | 0.18% | 267 |
| Nov 17, 2025 | 54.45 | 54.45 | 54.25 | 54.25 | 54.25 | 2.17% | - |
| Nov 14, 2025 | 53.60 | 53.60 | 52.90 | 53.10 | 53.10 | -2.48% | - |
| Nov 13, 2025 | 53.70 | 54.65 | 53.70 | 54.45 | 54.45 | 2.64% | - |
| Nov 12, 2025 | 53.05 | 53.05 | 52.90 | 53.05 | 53.05 | 0.76% | - |
| Nov 11, 2025 | 53.05 | 53.30 | 52.65 | 52.65 | 52.65 | -2.05% | - |
| Nov 10, 2025 | 54.20 | 54.35 | 53.75 | 53.75 | 53.75 | 1.80% | - |
| Nov 7, 2025 | 54.30 | 54.30 | 52.80 | 52.80 | 52.80 | -3.21% | - |
| Nov 6, 2025 | 55.35 | 55.35 | 54.55 | 54.55 | 54.55 | -0.82% | - |
| Nov 5, 2025 | 53.90 | 55.00 | 53.90 | 55.00 | 55.00 | 1.38% | - |
| Nov 4, 2025 | 54.45 | 54.90 | 54.25 | 54.25 | 54.25 | -5.73% | - |
| Nov 3, 2025 | 59.15 | 59.15 | 57.55 | 57.55 | 57.55 | -5.11% | - |
| Oct 31, 2025 | 61.05 | 61.40 | 60.65 | 60.65 | 60.65 | 1.00% | - |
| Oct 30, 2025 | 58.70 | 60.05 | 58.70 | 60.05 | 60.05 | 0.42% | - |
| Oct 29, 2025 | 60.30 | 60.30 | 59.50 | 59.80 | 59.80 | 1.01% | - |
| Oct 28, 2025 | 59.15 | 59.90 | 59.15 | 59.20 | 59.20 | -2.07% | - |
| Oct 27, 2025 | 61.00 | 61.00 | 60.30 | 60.45 | 60.45 | 1.34% | - |
| Oct 24, 2025 | 59.95 | 59.95 | 59.05 | 59.65 | 59.65 | -0.50% | - |
| Oct 23, 2025 | 60.10 | 60.10 | 59.95 | 59.95 | 59.95 | 0.08% | - |
| Oct 22, 2025 | 60.65 | 60.65 | 59.90 | 59.90 | 59.90 | 0.17% | - |
| Oct 21, 2025 | 61.10 | 61.10 | 59.80 | 59.80 | 59.80 | -1.40% | 358 |
| Oct 20, 2025 | 60.55 | 60.65 | 60.05 | 60.65 | 60.65 | 0.66% | - |
| Oct 17, 2025 | 61.75 | 61.75 | 60.10 | 60.25 | 60.25 | -5.19% | - |
| Oct 16, 2025 | 66.00 | 66.00 | 63.30 | 63.55 | 63.55 | -2.68% | - |
| Oct 15, 2025 | 64.10 | 65.30 | 64.10 | 65.30 | 65.30 | 9.38% | - |