ERAMET S.A. (EPA:ERA)
France
· Delayed Price · Currency is EUR 57.83
+1.03 (1.80%)
Apr 29, 2026, 12:04 PM CET
ERAMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.55 | 57.90 | 56.00 | 56.80 | 56.80 | 0.18% | 37,536 |
| Apr 27, 2026 | 53.40 | 57.40 | 53.15 | 56.70 | 56.70 | 5.10% | 45,107 |
| Apr 24, 2026 | 55.50 | 57.45 | 53.95 | 53.95 | 53.95 | -3.49% | 41,842 |
| Apr 23, 2026 | 54.30 | 55.90 | 53.20 | 55.90 | 55.90 | 6.07% | 66,959 |
| Apr 22, 2026 | 52.25 | 53.20 | 51.80 | 52.70 | 52.70 | 1.25% | 33,662 |
| Apr 21, 2026 | 53.80 | 53.95 | 51.45 | 52.05 | 52.05 | -3.43% | 26,616 |
| Apr 20, 2026 | 54.00 | 54.05 | 52.95 | 53.90 | 53.90 | -2.53% | 22,272 |
| Apr 17, 2026 | 53.30 | 55.50 | 52.60 | 55.30 | 55.30 | 2.88% | 49,678 |
| Apr 16, 2026 | 52.50 | 54.40 | 52.50 | 53.75 | 53.75 | 2.67% | 54,473 |
| Apr 15, 2026 | 51.80 | 53.15 | 51.55 | 52.35 | 52.35 | 0.67% | 33,296 |
| Apr 14, 2026 | 51.15 | 53.15 | 51.15 | 52.00 | 52.00 | 2.77% | 51,450 |
| Apr 13, 2026 | 49.50 | 51.00 | 48.56 | 50.60 | 50.60 | 0.30% | 32,322 |
| Apr 10, 2026 | 49.20 | 50.90 | 48.96 | 50.45 | 50.45 | 1.55% | 29,798 |
| Apr 9, 2026 | 51.00 | 51.00 | 48.52 | 49.68 | 49.68 | -3.06% | 36,953 |
| Apr 8, 2026 | 52.95 | 53.90 | 50.95 | 51.25 | 51.25 | 2.09% | 48,817 |
| Apr 7, 2026 | 51.00 | 52.25 | 49.50 | 50.20 | 50.20 | -1.38% | 30,527 |
| Apr 2, 2026 | 51.20 | 51.85 | 49.96 | 50.90 | 50.90 | -2.30% | 31,654 |
| Apr 1, 2026 | 51.75 | 52.65 | 51.15 | 52.10 | 52.10 | 3.17% | 40,173 |
| Mar 31, 2026 | 49.64 | 51.70 | 49.60 | 50.50 | 50.50 | 1.69% | 29,098 |
| Mar 30, 2026 | 49.56 | 50.30 | 49.00 | 49.66 | 49.66 | 0.57% | 17,692 |
| Mar 27, 2026 | 49.84 | 49.96 | 48.30 | 49.38 | 49.38 | -0.16% | 21,050 |
| Mar 26, 2026 | 50.30 | 50.30 | 49.14 | 49.46 | 49.46 | -3.68% | 168,576 |
| Mar 25, 2026 | 48.30 | 52.15 | 48.02 | 51.35 | 51.35 | 8.06% | 84,666 |
| Mar 24, 2026 | 48.44 | 48.58 | 47.32 | 47.52 | 47.52 | -2.18% | 44,325 |
| Mar 23, 2026 | 46.40 | 49.30 | 44.50 | 48.58 | 48.58 | 2.97% | 103,305 |
| Mar 20, 2026 | 49.40 | 49.86 | 47.10 | 47.18 | 47.18 | -4.14% | 144,849 |
| Mar 19, 2026 | 51.00 | 51.00 | 49.22 | 49.22 | 49.22 | -4.15% | 34,126 |
| Mar 18, 2026 | 52.40 | 52.60 | 50.70 | 51.35 | 51.35 | -0.87% | 31,248 |
| Mar 17, 2026 | 50.00 | 52.15 | 49.20 | 51.80 | 51.80 | 3.97% | 56,879 |
| Mar 16, 2026 | 50.85 | 51.70 | 49.64 | 49.82 | 49.82 | -2.41% | 38,733 |
| Mar 13, 2026 | 53.05 | 53.10 | 51.05 | 51.05 | 51.05 | -4.85% | 40,820 |
| Mar 12, 2026 | 54.80 | 55.75 | 53.10 | 53.65 | 53.65 | -2.98% | 30,436 |
| Mar 11, 2026 | 55.75 | 57.00 | 54.90 | 55.30 | 55.30 | -1.16% | 23,330 |
| Mar 10, 2026 | 56.20 | 56.95 | 55.50 | 55.95 | 55.95 | 2.38% | 49,803 |
| Mar 9, 2026 | 53.85 | 54.90 | 53.10 | 54.65 | 54.65 | -1.09% | 41,180 |
| Mar 6, 2026 | 58.40 | 58.80 | 55.25 | 55.25 | 55.25 | -4.74% | 42,616 |
| Mar 5, 2026 | 56.50 | 59.55 | 56.50 | 58.00 | 58.00 | 2.29% | 36,215 |
| Mar 4, 2026 | 53.85 | 58.00 | 53.00 | 56.70 | 56.70 | 3.94% | 64,353 |
| Mar 3, 2026 | 57.70 | 57.70 | 54.45 | 54.55 | 54.55 | -6.43% | 71,667 |
| Mar 2, 2026 | 57.15 | 60.10 | 56.80 | 58.30 | 58.30 | -1.52% | 34,440 |
| Feb 27, 2026 | 60.65 | 61.40 | 59.15 | 59.20 | 59.20 | -1.91% | 47,968 |
| Feb 26, 2026 | 63.30 | 63.40 | 58.65 | 60.35 | 60.35 | -4.43% | 110,146 |
| Feb 25, 2026 | 57.15 | 63.15 | 57.05 | 63.15 | 63.15 | 11.77% | 180,729 |
| Feb 24, 2026 | 52.90 | 56.50 | 52.90 | 56.50 | 56.50 | 8.24% | 139,557 |
| Feb 23, 2026 | 49.98 | 52.50 | 49.46 | 52.20 | 52.20 | 6.57% | 97,417 |
| Feb 20, 2026 | 46.00 | 49.42 | 46.00 | 48.98 | 48.98 | 6.25% | 143,704 |
| Feb 19, 2026 | 50.30 | 50.30 | 46.02 | 46.10 | 46.10 | -23.68% | 431,368 |
| Feb 18, 2026 | 58.50 | 60.95 | 58.15 | 60.40 | 60.40 | 3.25% | 73,575 |
| Feb 17, 2026 | 58.60 | 58.70 | 55.10 | 58.50 | 58.50 | -0.85% | 81,910 |
| Feb 16, 2026 | 59.10 | 59.45 | 58.00 | 59.00 | 59.00 | -1.67% | 44,802 |
| Feb 13, 2026 | 57.55 | 60.00 | 57.50 | 60.00 | 60.00 | 4.17% | 66,648 |
| Feb 12, 2026 | 60.95 | 60.95 | 57.60 | 57.60 | 57.60 | -4.40% | 81,858 |
| Feb 11, 2026 | 63.00 | 63.55 | 59.65 | 60.25 | 60.25 | -5.19% | 146,779 |
| Feb 10, 2026 | 64.50 | 64.70 | 61.85 | 63.55 | 63.55 | -0.70% | 71,883 |
| Feb 9, 2026 | 66.15 | 66.65 | 61.45 | 64.00 | 64.00 | -5.95% | 186,151 |
| Feb 6, 2026 | 67.80 | 68.85 | 67.10 | 68.05 | 68.05 | -0.07% | 29,485 |
| Feb 5, 2026 | 68.95 | 69.35 | 66.85 | 68.10 | 68.10 | -2.44% | 46,440 |
| Feb 4, 2026 | 69.95 | 73.55 | 69.30 | 69.80 | 69.80 | 1.09% | 102,313 |
| Feb 3, 2026 | 67.00 | 69.05 | 62.90 | 69.05 | 69.05 | 3.60% | 137,069 |
| Feb 2, 2026 | 68.85 | 70.20 | 66.35 | 66.65 | 66.65 | -9.69% | 144,035 |
| Jan 30, 2026 | 75.60 | 76.00 | 72.65 | 73.80 | 73.80 | -3.15% | 93,261 |
| Jan 29, 2026 | 80.75 | 81.45 | 75.70 | 76.20 | 76.20 | -3.30% | 138,370 |
| Jan 28, 2026 | 79.80 | 80.95 | 77.65 | 78.80 | 78.80 | 0.32% | 64,466 |
| Jan 27, 2026 | 83.85 | 83.85 | 76.40 | 78.55 | 78.55 | -7.91% | 157,790 |
| Jan 26, 2026 | 87.10 | 88.20 | 85.20 | 85.30 | 85.30 | -1.95% | 79,187 |
| Jan 23, 2026 | 80.65 | 87.10 | 80.60 | 87.00 | 87.00 | 7.74% | 106,461 |
| Jan 22, 2026 | 81.95 | 83.05 | 78.90 | 80.75 | 80.75 | -0.98% | 53,364 |
| Jan 21, 2026 | 79.00 | 83.40 | 78.20 | 81.55 | 81.55 | 4.82% | 77,695 |
| Jan 20, 2026 | 78.25 | 79.00 | 74.80 | 77.80 | 77.80 | -2.32% | 91,058 |
| Jan 19, 2026 | 79.10 | 80.55 | 78.30 | 79.65 | 79.65 | -1.48% | 88,716 |
| Jan 16, 2026 | 85.00 | 85.10 | 78.05 | 80.85 | 80.85 | -5.11% | 185,838 |
| Jan 15, 2026 | 82.30 | 85.20 | 81.25 | 85.20 | 85.20 | 4.22% | 106,584 |
| Jan 14, 2026 | 79.00 | 82.40 | 78.70 | 81.75 | 81.75 | 4.14% | 121,822 |
| Jan 13, 2026 | 73.60 | 78.90 | 73.15 | 78.50 | 78.50 | 7.02% | 157,246 |
| Jan 12, 2026 | 72.35 | 73.75 | 71.65 | 73.35 | 73.35 | 1.52% | 82,800 |
| Jan 9, 2026 | 68.70 | 72.45 | 67.55 | 72.25 | 72.25 | 5.71% | 118,301 |
| Jan 8, 2026 | 69.10 | 69.15 | 65.30 | 68.35 | 68.35 | -1.16% | 81,683 |
| Jan 7, 2026 | 68.10 | 69.65 | 67.15 | 69.15 | 69.15 | 1.77% | 108,069 |
| Jan 6, 2026 | 65.70 | 67.95 | 64.25 | 67.95 | 67.95 | 3.58% | 118,311 |
| Jan 5, 2026 | 60.25 | 65.60 | 60.25 | 65.60 | 65.60 | 6.49% | 167,112 |
| Jan 2, 2026 | 57.80 | 61.65 | 57.75 | 61.60 | 61.60 | 6.85% | 96,311 |
| Dec 31, 2025 | 56.75 | 57.65 | 56.25 | 57.65 | 57.65 | 0.87% | 31,973 |
| Dec 30, 2025 | 55.15 | 57.20 | 54.95 | 57.15 | 57.15 | 5.25% | 69,045 |
| Dec 29, 2025 | 53.60 | 56.60 | 53.60 | 54.30 | 54.30 | 1.59% | 82,546 |
| Dec 24, 2025 | 53.75 | 54.20 | 53.35 | 53.45 | 53.45 | 0.19% | 18,214 |
| Dec 23, 2025 | 52.95 | 53.35 | 52.55 | 53.35 | 53.35 | 1.04% | 28,284 |
| Dec 22, 2025 | 51.30 | 54.55 | 51.30 | 52.80 | 52.80 | 3.63% | 105,026 |
| Dec 19, 2025 | 50.05 | 51.00 | 49.38 | 50.95 | 50.95 | 1.80% | 277,082 |
| Dec 18, 2025 | 49.30 | 50.05 | 48.60 | 50.05 | 50.05 | 1.19% | 161,361 |
| Dec 17, 2025 | 48.00 | 49.46 | 47.90 | 49.46 | 49.46 | 4.13% | 50,787 |
| Dec 16, 2025 | 49.16 | 49.24 | 47.50 | 47.50 | 47.50 | -3.81% | 97,847 |
| Dec 15, 2025 | 53.00 | 53.10 | 49.20 | 49.38 | 49.38 | -7.79% | 133,052 |
| Dec 12, 2025 | 52.05 | 55.20 | 52.05 | 53.55 | 53.55 | 3.48% | 71,494 |
| Dec 11, 2025 | 50.95 | 51.75 | 50.60 | 51.75 | 51.75 | 1.57% | 29,691 |
| Dec 10, 2025 | 50.50 | 51.30 | 50.00 | 50.95 | 50.95 | 0.89% | 27,186 |
| Dec 9, 2025 | 51.10 | 51.10 | 49.50 | 50.50 | 50.50 | -1.46% | 47,044 |
| Dec 8, 2025 | 51.00 | 51.25 | 50.60 | 51.25 | 51.25 | 0.20% | 22,913 |
| 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 |