ERAMET S.A. (EPA:ERA)
France
· Delayed Price · Currency is EUR 51.15
+0.65 (1.29%)
At close: Dec 5, 2025
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 |
| Sep 26, 2025 | 54.95 | 55.35 | 54.00 | 55.15 | 55.15 | 0.36% | 25,161 |
| Sep 25, 2025 | 55.25 | 55.80 | 54.70 | 54.95 | 54.95 | -0.90% | 33,988 |
| Sep 24, 2025 | 52.50 | 55.90 | 52.10 | 55.45 | 55.45 | 5.32% | 92,265 |
| Sep 23, 2025 | 52.15 | 52.85 | 51.75 | 52.65 | 52.65 | 1.06% | 19,866 |
| Sep 22, 2025 | 51.50 | 52.25 | 51.10 | 52.10 | 52.10 | 1.26% | 18,728 |
| Sep 19, 2025 | 52.10 | 52.75 | 50.95 | 51.45 | 51.45 | -0.29% | 113,426 |
| Sep 18, 2025 | 51.75 | 53.35 | 51.60 | 51.60 | 51.60 | 0.39% | 57,152 |
| Sep 17, 2025 | 51.50 | 51.65 | 50.95 | 51.40 | 51.40 | -0.19% | 22,386 |
| Sep 16, 2025 | 52.20 | 52.80 | 51.35 | 51.50 | 51.50 | -0.68% | 29,172 |
| Sep 15, 2025 | 48.02 | 52.60 | 48.02 | 51.85 | 51.85 | 8.07% | 153,067 |
| Sep 12, 2025 | 46.90 | 48.64 | 46.90 | 47.98 | 47.98 | 3.67% | 68,050 |
| Sep 11, 2025 | 47.64 | 48.44 | 45.24 | 46.28 | 46.28 | -3.42% | 107,563 |
| Sep 10, 2025 | 47.70 | 48.20 | 47.46 | 47.92 | 47.92 | -0.17% | 40,703 |
| Sep 9, 2025 | 49.00 | 49.40 | 47.70 | 48.00 | 48.00 | -2.16% | 48,834 |
| Sep 8, 2025 | 48.50 | 49.34 | 48.50 | 49.06 | 49.06 | 0.99% | 14,548 |
| Sep 5, 2025 | 48.50 | 49.04 | 48.14 | 48.58 | 48.58 | 1.08% | 28,745 |
| Sep 4, 2025 | 49.12 | 49.30 | 48.06 | 48.06 | 48.06 | -2.32% | 22,537 |
| Sep 3, 2025 | 48.72 | 50.05 | 48.72 | 49.20 | 49.20 | 1.11% | 16,304 |
| Sep 2, 2025 | 50.30 | 50.70 | 48.32 | 48.66 | 48.66 | -3.55% | 32,909 |
| Sep 1, 2025 | 50.95 | 50.95 | 49.84 | 50.45 | 50.45 | -1.08% | 24,385 |
| Aug 29, 2025 | 51.35 | 51.60 | 50.85 | 51.00 | 51.00 | -0.97% | 24,756 |
| Aug 28, 2025 | 50.40 | 51.80 | 50.40 | 51.50 | 51.50 | 1.98% | 25,126 |
| Aug 27, 2025 | 50.10 | 50.95 | 50.05 | 50.50 | 50.50 | 0.90% | 31,815 |
| Aug 26, 2025 | 51.00 | 51.00 | 49.84 | 50.05 | 50.05 | -3.66% | 52,245 |
| Aug 25, 2025 | 52.10 | 52.55 | 51.95 | 51.95 | 51.95 | -0.19% | 25,924 |
| Aug 22, 2025 | 51.30 | 52.20 | 51.10 | 52.05 | 52.05 | 1.46% | 16,091 |
| Aug 21, 2025 | 51.05 | 51.40 | 51.05 | 51.30 | 51.30 | 0.49% | 17,002 |
| Aug 20, 2025 | 51.60 | 51.60 | 51.05 | 51.05 | 51.05 | -1.92% | 17,884 |
| Aug 19, 2025 | 52.05 | 52.95 | 51.80 | 52.05 | 52.05 | 0.29% | 125,222 |
| Aug 18, 2025 | 52.40 | 52.70 | 51.30 | 51.90 | 51.90 | -1.24% | 32,772 |
| Aug 15, 2025 | 51.55 | 53.40 | 51.35 | 52.55 | 52.55 | 3.04% | 34,696 |
| Aug 14, 2025 | 50.95 | 51.15 | 50.40 | 51.00 | 51.00 | -0.20% | 23,272 |
| Aug 13, 2025 | 52.75 | 52.75 | 51.10 | 51.10 | 51.10 | -2.85% | 26,961 |
| Aug 12, 2025 | 51.85 | 52.65 | 51.40 | 52.60 | 52.60 | 1.74% | 30,735 |
| Aug 11, 2025 | 49.64 | 52.55 | 49.64 | 51.70 | 51.70 | 5.21% | 75,313 |
| Aug 8, 2025 | 49.10 | 49.88 | 49.04 | 49.14 | 49.14 | 0.94% | 25,565 |
| Aug 7, 2025 | 48.54 | 49.38 | 48.40 | 48.68 | 48.68 | 0.16% | 27,131 |
| Aug 6, 2025 | 48.10 | 49.46 | 47.98 | 48.60 | 48.60 | 1.25% | 34,956 |
| Aug 5, 2025 | 47.90 | 48.38 | 47.52 | 48.00 | 48.00 | 0.76% | 31,721 |
| Aug 4, 2025 | 47.76 | 48.00 | 47.18 | 47.64 | 47.64 | 0.42% | 30,260 |
| Aug 1, 2025 | 48.16 | 48.28 | 47.38 | 47.44 | 47.44 | -2.35% | 65,649 |
| Jul 31, 2025 | 50.00 | 50.00 | 47.56 | 48.58 | 48.58 | -7.91% | 196,387 |
| Jul 30, 2025 | 53.10 | 53.70 | 52.75 | 52.75 | 52.75 | -0.85% | 33,479 |
| Jul 29, 2025 | 55.90 | 56.25 | 53.15 | 53.20 | 53.20 | -4.74% | 70,047 |
| Jul 28, 2025 | 57.15 | 57.50 | 55.00 | 55.85 | 55.85 | -1.15% | 44,508 |
| Jul 25, 2025 | 54.80 | 56.50 | 54.45 | 56.50 | 56.50 | 2.63% | 54,956 |
| Jul 24, 2025 | 56.00 | 56.05 | 54.40 | 55.05 | 55.05 | -1.08% | 56,117 |
| Jul 23, 2025 | 56.20 | 56.45 | 55.15 | 55.65 | 55.65 | -0.45% | 45,912 |
| Jul 22, 2025 | 54.30 | 55.90 | 53.75 | 55.90 | 55.90 | 2.85% | 59,562 |
| Jul 21, 2025 | 53.60 | 54.90 | 53.05 | 54.35 | 54.35 | 2.74% | 80,432 |