ERAMET S.A. (VIE:ERAM)
Austria · Delayed Price · Currency is EUR 50.70
-1.45 (-2.78%)
Last updated: Apr 2, 2026, 1:00 PM CET
VIE:ERAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 50.85 | 50.85 | 50.50 | 50.70 | 50.70 | -2.78% | - |
| Apr 1, 2026 | 51.70 | 52.15 | 51.70 | 52.15 | 52.15 | 1.86% | - |
| Mar 31, 2026 | 49.78 | 51.20 | 49.78 | 51.20 | 51.20 | 2.30% | 145 |
| Mar 30, 2026 | 49.66 | 50.05 | 49.46 | 50.05 | 50.05 | 2.10% | 342 |
| Mar 27, 2026 | 49.80 | 49.80 | 48.36 | 49.02 | 49.02 | -1.21% | - |
| Mar 26, 2026 | 49.30 | 49.62 | 49.30 | 49.62 | 49.62 | -4.39% | - |
| Mar 25, 2026 | 48.10 | 51.90 | 48.10 | 51.90 | 51.90 | 8.22% | - |
| Mar 24, 2026 | 48.36 | 48.36 | 47.96 | 47.96 | 47.96 | -1.88% | - |
| Mar 23, 2026 | 46.30 | 48.88 | 46.30 | 48.88 | 48.88 | 1.12% | - |
| Mar 20, 2026 | 49.66 | 49.66 | 48.34 | 48.34 | 48.34 | -2.89% | - |
| Mar 19, 2026 | 50.80 | 50.80 | 49.78 | 49.78 | 49.78 | -1.91% | - |
| Mar 18, 2026 | 52.50 | 52.50 | 50.75 | 50.75 | 50.75 | -1.74% | - |
| Mar 17, 2026 | 50.15 | 51.65 | 49.32 | 51.65 | 51.65 | 2.38% | 522 |
| Mar 16, 2026 | 51.45 | 51.45 | 49.92 | 50.45 | 50.45 | -3.44% | 312 |
| Mar 13, 2026 | 52.90 | 52.90 | 52.25 | 52.25 | 52.25 | -1.79% | - |
| Mar 12, 2026 | 55.20 | 55.50 | 53.20 | 53.20 | 53.20 | -6.34% | 62 |
| Mar 11, 2026 | 55.50 | 56.80 | 55.50 | 56.80 | 56.80 | 0.80% | 182 |
| Mar 10, 2026 | 56.50 | 56.70 | 56.20 | 56.35 | 56.35 | 4.55% | - |
| Mar 9, 2026 | 53.50 | 54.00 | 53.50 | 53.90 | 53.90 | -4.52% | 334 |
| Mar 6, 2026 | 58.65 | 58.65 | 56.45 | 56.45 | 56.45 | -3.50% | 723 |
| Mar 5, 2026 | 56.75 | 59.20 | 56.75 | 58.50 | 58.50 | 1.56% | 1,093 |
| Mar 4, 2026 | 54.80 | 57.80 | 54.80 | 57.60 | 57.60 | 0.88% | 1,061 |
| Mar 3, 2026 | 56.40 | 57.10 | 55.80 | 57.10 | 57.10 | -2.23% | - |
| Mar 2, 2026 | 58.40 | 59.80 | 58.40 | 58.40 | 58.40 | -2.26% | 364 |
| Feb 27, 2026 | 61.00 | 61.00 | 59.75 | 59.75 | 59.75 | 0.08% | - |
| Feb 26, 2026 | 60.75 | 60.95 | 59.70 | 59.70 | 59.70 | -2.13% | - |
| Feb 25, 2026 | 58.00 | 61.00 | 58.00 | 61.00 | 61.00 | 10.61% | 182 |
| Feb 24, 2026 | 53.45 | 55.35 | 53.45 | 55.15 | 55.15 | 5.65% | 849 |
| Feb 23, 2026 | 50.40 | 52.20 | 50.40 | 52.20 | 52.20 | 7.63% | - |
| Feb 20, 2026 | 48.08 | 48.50 | 48.08 | 48.50 | 48.50 | 3.19% | 182 |
| Feb 19, 2026 | 49.80 | 49.80 | 46.32 | 47.00 | 47.00 | -21.27% | - |
| Feb 18, 2026 | 59.10 | 59.90 | 59.10 | 59.70 | 59.70 | 5.29% | - |
| Feb 17, 2026 | 58.65 | 58.65 | 56.70 | 56.70 | 56.70 | -3.16% | 182 |
| Feb 16, 2026 | 58.40 | 59.20 | 58.40 | 58.55 | 58.55 | - | - |
| Feb 13, 2026 | 57.90 | 58.55 | 57.90 | 58.55 | 58.55 | -0.43% | - |
| Feb 12, 2026 | 59.30 | 59.45 | 58.80 | 58.80 | 58.80 | -3.69% | - |
| Feb 11, 2026 | 61.00 | 61.05 | 60.60 | 61.05 | 61.05 | -5.35% | - |
| Feb 10, 2026 | 61.90 | 64.50 | 61.90 | 64.50 | 64.50 | 1.42% | 531 |
| Feb 9, 2026 | 65.05 | 65.35 | 62.10 | 63.60 | 63.60 | -6.40% | 802 |
| Feb 6, 2026 | 68.25 | 68.25 | 67.90 | 67.95 | 67.95 | 0.59% | - |
| Feb 5, 2026 | 68.60 | 69.20 | 67.55 | 67.55 | 67.55 | -5.19% | 364 |
| Feb 4, 2026 | 70.70 | 72.80 | 70.65 | 71.25 | 71.25 | 4.63% | 115 |
| Feb 3, 2026 | 64.30 | 68.10 | 64.30 | 68.10 | 68.10 | 1.49% | 673 |
| Feb 2, 2026 | 69.15 | 69.15 | 66.65 | 67.10 | 67.10 | -8.46% | 364 |
| Jan 30, 2026 | 73.40 | 74.60 | 73.30 | 73.30 | 73.30 | -7.91% | - |
| Jan 29, 2026 | 80.50 | 80.50 | 79.05 | 79.60 | 79.60 | 1.02% | - |
| Jan 28, 2026 | 79.80 | 79.80 | 78.10 | 78.80 | 78.80 | 0.32% | - |
| Jan 27, 2026 | 81.05 | 81.05 | 77.00 | 78.55 | 78.55 | -9.76% | - |
| Jan 26, 2026 | 87.55 | 87.55 | 86.20 | 87.05 | 87.05 | 0.81% | 204 |
| Jan 23, 2026 | 81.15 | 86.35 | 81.15 | 86.35 | 86.35 | 6.54% | 182 |