ERAMET S.A. (VIE:ERAM)
Austria · Delayed Price · Currency is EUR 78.80
+5.80 (7.95%)
Last updated: Jan 14, 2026, 9:05 AM CET
ERAMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |