ERAMET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	51.30	52.45	51.15	51.15	51.15	1.29%	31,884
Dec 4, 2025	52.20	53.90	50.10	50.50	50.50	-2.51%	54,535
Dec 3, 2025	53.10	53.15	51.15	51.80	51.80	-1.80%	44,849
Dec 2, 2025	53.30	53.55	52.10	52.75	52.75	-1.31%	28,494
Dec 1, 2025	53.60	54.40	53.25	53.45	53.45	-0.28%	34,299
Nov 28, 2025	52.15	53.90	52.15	53.60	53.60	2.78%	51,521
Nov 27, 2025	51.50	52.20	51.10	52.15	52.15	1.56%	19,916
Nov 26, 2025	51.40	51.65	50.90	51.35	51.35	0.88%	30,993
Nov 25, 2025	49.48	51.45	49.44	50.90	50.90	4.26%	37,726
Nov 24, 2025	49.22	49.64	48.60	48.82	48.82	-0.08%	51,842
Nov 21, 2025	50.85	51.15	48.82	48.86	48.86	-5.58%	79,315
Nov 20, 2025	55.45	55.45	51.75	51.75	51.75	-5.57%	43,752
Nov 19, 2025	54.55	55.40	54.35	54.80	54.80	0.18%	26,229
Nov 18, 2025	53.50	54.70	53.30	54.70	54.70	-0.45%	33,565
Nov 17, 2025	54.40	55.40	53.90	54.95	54.95	0.73%	39,470
Nov 14, 2025	53.60	54.55	52.75	54.55	54.55	0.09%	58,181
Nov 13, 2025	53.40	54.80	53.40	54.50	54.50	3.12%	46,749
Nov 12, 2025	52.80	53.45	52.65	52.85	52.85	0.28%	41,545
Nov 11, 2025	53.10	53.55	52.55	52.70	52.70	-0.19%	26,489
Nov 10, 2025	54.20	54.50	52.80	52.80	52.80	-0.38%	31,407
Nov 7, 2025	54.00	54.60	52.55	53.00	53.00	-1.94%	28,031
Nov 6, 2025	54.85	55.60	53.65	54.05	54.05	-1.28%	24,370
Nov 5, 2025	53.65	55.60	53.50	54.75	54.75	0.09%	28,884
Nov 4, 2025	54.75	54.95	53.90	54.70	54.70	-1.71%	67,064
Nov 3, 2025	59.25	59.35	55.65	55.65	55.65	-6.31%	54,131
Oct 31, 2025	60.35	61.80	59.40	59.40	59.40	-0.59%	80,358
Oct 30, 2025	59.05	60.45	58.20	59.75	59.75	-0.17%	41,402
Oct 29, 2025	59.80	60.75	59.15	59.85	59.85	1.35%	28,840
Oct 28, 2025	59.30	60.00	58.45	59.05	59.05	-2.15%	43,526
Oct 27, 2025	60.75	61.30	60.20	60.35	60.35	0.50%	28,616
Oct 24, 2025	59.90	60.05	58.95	60.05	60.05	0.17%	25,748
Oct 23, 2025	59.35	60.60	59.35	59.95	59.95	1.35%	21,802
Oct 22, 2025	60.15	61.00	59.10	59.15	59.15	-0.76%	48,685
Oct 21, 2025	61.40	61.40	59.60	59.60	59.60	-2.61%	32,829
Oct 20, 2025	60.40	61.25	59.70	61.20	61.20	2.26%	46,495
Oct 17, 2025	62.00	62.10	59.85	59.85	59.85	-5.67%	76,916
Oct 16, 2025	65.20	66.00	62.80	63.45	63.45	-3.57%	73,523
Oct 15, 2025	63.40	66.70	62.50	65.80	65.80	7.96%	187,937
Oct 14, 2025	60.25	61.00	59.65	60.95	60.95	-0.49%	49,983
Oct 13, 2025	59.65	61.50	59.65	61.25	61.25	2.77%	51,844
Oct 10, 2025	59.45	60.80	58.65	59.60	59.60	-1.24%	70,610
Oct 9, 2025	59.95	61.30	59.30	60.35	60.35	1.17%	73,825
Oct 8, 2025	58.00	60.00	57.95	59.65	59.65	2.67%	84,791
Oct 7, 2025	57.35	58.40	56.50	58.10	58.10	0.87%	40,280
Oct 6, 2025	57.15	57.60	55.40	57.60	57.60	-	47,647
Oct 3, 2025	57.05	57.60	56.40	57.60	57.60	1.86%	51,590
Oct 2, 2025	56.10	57.15	55.95	56.55	56.55	1.89%	57,593
Oct 1, 2025	55.70	56.35	55.20	55.50	55.50	-0.54%	35,157
Sep 30, 2025	55.85	56.60	55.15	55.80	55.80	-0.36%	32,568
Sep 29, 2025	55.50	56.65	55.35	56.00	56.00	1.54%	47,821