ERAMET S.A. (VIE:ERAM)
Austria
· Delayed Price · Currency is EUR 53.90
-2.55 (-4.52%)
At close: Mar 9, 2026
ERAMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.50 | 54.00 | 53.50 | 53.75 | - | -4.78% | - |
| Mar 6, 2026 | 58.65 | 58.65 | 56.45 | 56.45 | 56.45 | -3.50% | 723 |
| Mar 5, 2026 | 56.75 | 59.20 | 56.75 | 58.50 | 58.50 | 1.56% | 1,093 |
| Mar 4, 2026 | 54.80 | 57.80 | 54.80 | 57.60 | 57.60 | 0.88% | 1,061 |
| Mar 3, 2026 | 56.40 | 57.10 | 55.80 | 57.10 | 57.10 | -2.23% | - |
| Mar 2, 2026 | 58.40 | 59.80 | 58.40 | 58.40 | 58.40 | -2.26% | 364 |
| Feb 27, 2026 | 61.00 | 61.00 | 59.75 | 59.75 | 59.75 | 0.08% | - |
| Feb 26, 2026 | 60.75 | 60.95 | 59.70 | 59.70 | 59.70 | -2.13% | - |
| Feb 25, 2026 | 58.00 | 61.00 | 58.00 | 61.00 | 61.00 | 10.61% | 182 |
| Feb 24, 2026 | 53.45 | 55.35 | 53.45 | 55.15 | 55.15 | 5.65% | 849 |
| Feb 23, 2026 | 50.40 | 52.20 | 50.40 | 52.20 | 52.20 | 7.63% | - |
| Feb 20, 2026 | 48.08 | 48.50 | 48.08 | 48.50 | 48.50 | 3.19% | 182 |
| Feb 19, 2026 | 49.80 | 49.80 | 46.32 | 47.00 | 47.00 | -21.27% | - |
| Feb 18, 2026 | 59.10 | 59.90 | 59.10 | 59.70 | 59.70 | 5.29% | - |
| Feb 17, 2026 | 58.65 | 58.65 | 56.70 | 56.70 | 56.70 | -3.16% | 182 |
| Feb 16, 2026 | 58.40 | 59.20 | 58.40 | 58.55 | 58.55 | - | - |
| Feb 13, 2026 | 57.90 | 58.55 | 57.90 | 58.55 | 58.55 | -0.43% | - |
| Feb 12, 2026 | 59.30 | 59.45 | 58.80 | 58.80 | 58.80 | -3.69% | - |
| Feb 11, 2026 | 61.00 | 61.05 | 60.60 | 61.05 | 61.05 | -5.35% | - |
| Feb 10, 2026 | 61.90 | 64.50 | 61.90 | 64.50 | 64.50 | 1.42% | 531 |
| Feb 9, 2026 | 65.05 | 65.35 | 62.10 | 63.60 | 63.60 | -6.40% | 802 |
| Feb 6, 2026 | 68.25 | 68.25 | 67.90 | 67.95 | 67.95 | 0.59% | - |
| Feb 5, 2026 | 68.60 | 69.20 | 67.55 | 67.55 | 67.55 | -5.19% | 364 |
| Feb 4, 2026 | 70.70 | 72.80 | 70.65 | 71.25 | 71.25 | 4.63% | 115 |
| 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% | - |
| 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% | - |
| Oct 29, 2025 | 60.30 | 60.30 | 59.50 | 59.80 | 59.80 | 1.01% | - |
| Oct 28, 2025 | 59.15 | 59.90 | 59.15 | 59.20 | 59.20 | -2.07% | - |
| Oct 27, 2025 | 61.00 | 61.00 | 60.30 | 60.45 | 60.45 | 1.34% | - |
| Oct 24, 2025 | 59.95 | 59.95 | 59.05 | 59.65 | 59.65 | -0.50% | - |
| Oct 23, 2025 | 60.10 | 60.10 | 59.95 | 59.95 | 59.95 | 0.08% | - |
| Oct 22, 2025 | 60.65 | 60.65 | 59.90 | 59.90 | 59.90 | 0.17% | - |
| Oct 21, 2025 | 61.10 | 61.10 | 59.80 | 59.80 | 59.80 | -1.40% | 358 |
| Oct 20, 2025 | 60.55 | 60.65 | 60.05 | 60.65 | 60.65 | 0.66% | - |
| Oct 17, 2025 | 61.75 | 61.75 | 60.10 | 60.25 | 60.25 | -5.19% | - |
| Oct 16, 2025 | 66.00 | 66.00 | 63.30 | 63.55 | 63.55 | -2.68% | - |
| Oct 15, 2025 | 64.10 | 65.30 | 64.10 | 65.30 | 65.30 | 9.38% | - |
| Oct 14, 2025 | 60.35 | 60.60 | 59.70 | 59.70 | 59.70 | -1.49% | - |