ERAMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	82.05	82.05	80.85	81.05	81.05	-2.64%	-
Jan 21, 2026	78.40	83.25	78.40	83.25	83.25	8.26%	634
Jan 20, 2026	78.70	78.70	75.55	76.90	76.90	-2.84%	-
Jan 19, 2026	80.15	80.15	78.70	79.15	79.15	-1.31%	-
Jan 16, 2026	84.45	84.45	79.15	80.20	80.20	-4.07%	845
Jan 15, 2026	81.75	83.90	81.75	83.60	83.60	2.33%	-
Jan 14, 2026	79.05	81.70	79.05	81.70	81.70	3.68%	2
Jan 13, 2026	73.65	79.20	73.65	78.80	78.80	7.95%	190
Jan 12, 2026	72.75	73.55	72.45	73.00	73.00	2.31%	182
Jan 9, 2026	68.75	72.00	68.75	71.35	71.35	5.31%	364
Jan 8, 2026	68.15	68.25	67.55	67.75	67.75	-1.74%	-
Jan 7, 2026	69.20	69.20	68.35	68.95	68.95	3.92%	-
Jan 6, 2026	64.95	66.35	64.95	66.35	66.35	1.38%	169
Jan 5, 2026	62.30	65.45	62.30	65.45	65.45	8.36%	262
Jan 2, 2026	58.35	60.40	58.35	60.40	60.40	7.76%	-
Dec 30, 2025	55.45	56.05	55.45	56.05	56.05	1.82%	-
Dec 29, 2025	54.15	56.45	54.15	55.05	55.05	3.19%	-
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%	-