ERAMET S.A. (ERA.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 61.50 | 62.40 | 61.30 | 62.05 | 62.05 | 27,348 |
| 12 Sept 2024 | 63.20 | 63.40 | 60.45 | 61.20 | 61.20 | 47,003 |
| 11 Sept 2024 | 61.45 | 62.85 | 60.90 | 61.20 | 61.20 | 49,037 |
| 10 Sept 2024 | 60.75 | 62.25 | 59.95 | 60.35 | 60.35 | 50,632 |
| 09 Sept 2024 | 62.65 | 63.05 | 60.65 | 61.10 | 61.10 | 56,999 |
| 06 Sept 2024 | 65.50 | 65.50 | 61.90 | 62.30 | 62.30 | 94,610 |
| 05 Sept 2024 | 65.40 | 66.90 | 65.20 | 65.95 | 65.95 | 46,211 |
| 04 Sept 2024 | 66.20 | 67.15 | 65.70 | 65.70 | 65.70 | 56,761 |
| 03 Sept 2024 | 70.30 | 70.40 | 66.95 | 67.70 | 67.70 | 82,012 |
| 02 Sept 2024 | 70.65 | 71.25 | 68.90 | 70.85 | 70.85 | 35,717 |
| 30 Aug 2024 | 72.30 | 72.70 | 71.10 | 71.10 | 71.10 | 23,237 |
| 29 Aug 2024 | 70.80 | 72.30 | 70.80 | 72.00 | 72.00 | 24,936 |
| 28 Aug 2024 | 72.30 | 72.30 | 70.75 | 70.80 | 70.80 | 35,781 |
| 27 Aug 2024 | 72.65 | 73.60 | 72.15 | 72.40 | 72.40 | 25,727 |
| 26 Aug 2024 | 72.00 | 73.00 | 71.25 | 72.20 | 72.20 | 19,272 |
| 23 Aug 2024 | 71.70 | 72.00 | 70.55 | 72.00 | 72.00 | 30,228 |
| 22 Aug 2024 | 73.60 | 73.95 | 71.15 | 71.45 | 71.45 | 66,934 |
| 21 Aug 2024 | 72.80 | 74.20 | 72.80 | 73.75 | 73.75 | 29,191 |
| 20 Aug 2024 | 73.80 | 74.45 | 72.75 | 72.80 | 72.80 | 38,734 |
| 19 Aug 2024 | 73.35 | 74.70 | 73.35 | 73.80 | 73.80 | 52,477 |
| 16 Aug 2024 | 73.60 | 73.90 | 72.50 | 73.60 | 73.60 | 63,253 |
| 15 Aug 2024 | 70.90 | 73.05 | 70.35 | 72.55 | 72.55 | 42,134 |
| 14 Aug 2024 | 69.75 | 71.95 | 68.70 | 70.95 | 70.95 | 68,755 |
| 13 Aug 2024 | 72.50 | 72.50 | 69.00 | 69.75 | 69.75 | 55,774 |
| 12 Aug 2024 | 69.30 | 72.50 | 69.20 | 72.35 | 72.35 | 80,033 |
| 09 Aug 2024 | 69.60 | 70.15 | 68.35 | 68.75 | 68.75 | 54,972 |
| 08 Aug 2024 | 68.20 | 68.90 | 66.50 | 68.55 | 68.55 | 61,505 |
| 07 Aug 2024 | 70.35 | 70.40 | 68.50 | 69.40 | 69.40 | 55,993 |
| 06 Aug 2024 | 71.55 | 72.00 | 68.35 | 69.45 | 69.45 | 56,719 |
| 05 Aug 2024 | 69.50 | 69.75 | 66.75 | 69.35 | 69.35 | 122,342 |
| 02 Aug 2024 | 76.10 | 76.65 | 71.95 | 72.90 | 72.90 | 103,475 |
| 01 Aug 2024 | 79.05 | 79.35 | 76.20 | 76.85 | 76.85 | 53,738 |
| 31 July 2024 | 79.80 | 80.60 | 78.20 | 78.55 | 78.55 | 50,987 |
| 30 July 2024 | 77.90 | 80.05 | 76.10 | 78.00 | 78.00 | 67,084 |
| 29 July 2024 | 82.30 | 82.60 | 78.45 | 78.65 | 78.65 | 140,250 |
| 26 July 2024 | 89.25 | 90.00 | 82.20 | 82.20 | 82.20 | 157,187 |
| 25 July 2024 | 91.80 | 93.05 | 89.85 | 93.05 | 93.05 | 69,569 |
| 24 July 2024 | 94.20 | 95.45 | 92.85 | 92.85 | 92.85 | 37,109 |
| 23 July 2024 | 95.65 | 96.15 | 94.35 | 94.40 | 94.40 | 31,794 |
| 22 July 2024 | 95.85 | 97.60 | 95.30 | 95.30 | 95.30 | 33,676 |
| 19 July 2024 | 98.00 | 98.15 | 94.80 | 94.90 | 94.90 | 70,849 |
| 18 July 2024 | 100.70 | 101.70 | 97.75 | 97.75 | 97.75 | 56,131 |
| 17 July 2024 | 102.50 | 103.60 | 100.80 | 100.80 | 100.80 | 33,672 |
| 16 July 2024 | 103.00 | 103.50 | 101.70 | 103.00 | 103.00 | 18,867 |
| 15 July 2024 | 102.80 | 104.90 | 101.70 | 103.50 | 103.50 | 20,740 |
| 12 July 2024 | 102.50 | 104.20 | 102.10 | 103.90 | 103.90 | 20,485 |
| 11 July 2024 | 103.30 | 105.00 | 102.20 | 103.60 | 103.60 | 29,130 |
| 10 July 2024 | 102.10 | 103.60 | 101.60 | 103.30 | 103.30 | 29,025 |
| 09 July 2024 | 104.10 | 104.50 | 102.40 | 102.60 | 102.60 | 22,186 |
| 08 July 2024 | 104.90 | 107.40 | 103.20 | 103.20 | 103.20 | 54,651 |
| 05 July 2024 | 106.00 | 107.40 | 105.20 | 106.60 | 106.60 | 54,119 |
| 04 July 2024 | 102.90 | 106.00 | 102.40 | 105.10 | 105.10 | 66,017 |
| 03 July 2024 | 98.40 | 101.80 | 98.00 | 101.20 | 101.20 | 50,738 |
| 02 July 2024 | 97.30 | 98.20 | 96.85 | 96.95 | 96.95 | 13,846 |
| 01 July 2024 | 97.50 | 99.60 | 96.95 | 97.70 | 97.70 | 62,094 |
| 28 June 2024 | 96.30 | 96.70 | 93.70 | 94.15 | 94.15 | 54,016 |
| 27 June 2024 | 98.00 | 98.00 | 95.40 | 96.05 | 96.05 | 50,499 |
| 26 June 2024 | 100.20 | 100.80 | 96.90 | 97.85 | 97.85 | 58,175 |
| 25 June 2024 | 99.45 | 99.95 | 98.10 | 98.80 | 98.80 | 61,074 |
| 24 June 2024 | 98.35 | 100.50 | 97.10 | 99.70 | 99.70 | 28,902 |
| 21 June 2024 | 98.55 | 98.70 | 96.60 | 97.90 | 97.90 | 96,391 |
| 20 June 2024 | 98.85 | 99.60 | 97.30 | 99.00 | 99.00 | 30,875 |
| 19 June 2024 | 99.50 | 100.90 | 98.60 | 99.15 | 99.15 | 51,641 |
| 18 June 2024 | 97.00 | 98.60 | 95.40 | 97.95 | 97.95 | 41,406 |
| 17 June 2024 | 95.95 | 98.60 | 94.80 | 96.65 | 96.65 | 90,316 |
| 14 June 2024 | 106.10 | 107.00 | 96.60 | 96.90 | 96.90 | 205,307 |
| 13 June 2024 | 112.00 | 112.80 | 107.30 | 107.50 | 107.50 | 69,807 |
| 12 June 2024 | 110.80 | 114.10 | 110.80 | 113.00 | 113.00 | 50,001 |
| 11 June 2024 | 113.60 | 114.50 | 109.40 | 111.30 | 111.30 | 81,107 |
| 10 June 2024 | 108.70 | 114.20 | 107.70 | 114.10 | 114.10 | 119,904 |
| 07 June 2024 | 110.00 | 111.60 | 107.60 | 109.90 | 109.90 | 70,581 |
| 06 June 2024 | 105.70 | 109.60 | 104.90 | 109.30 | 109.30 | 98,104 |
| 05 June 2024 | 101.00 | 104.30 | 100.50 | 104.30 | 104.30 | 34,991 |
| 04 June 2024 | 104.00 | 104.10 | 100.90 | 101.20 | 101.20 | 51,636 |
| 04 June 2024 | 1.5 Dividend | |||||
| 03 June 2024 | 105.00 | 106.80 | 104.40 | 106.00 | 104.50 | 49,706 |
| 31 May 2024 | 103.00 | 106.00 | 103.00 | 105.40 | 103.91 | 63,811 |
| 30 May 2024 | 101.20 | 105.90 | 100.40 | 103.50 | 102.04 | 51,505 |
| 29 May 2024 | 102.50 | 105.30 | 102.10 | 102.60 | 101.15 | 53,962 |
| 28 May 2024 | 101.50 | 102.20 | 99.90 | 102.20 | 100.75 | 39,352 |
| 27 May 2024 | 98.65 | 101.10 | 98.50 | 101.00 | 99.57 | 28,819 |
| 24 May 2024 | 97.90 | 99.50 | 97.35 | 98.60 | 97.20 | 37,677 |
| 23 May 2024 | 98.00 | 101.00 | 97.55 | 99.35 | 97.94 | 43,621 |
| 22 May 2024 | 101.10 | 101.10 | 98.55 | 98.65 | 97.25 | 50,160 |
| 21 May 2024 | 103.10 | 103.20 | 99.85 | 101.60 | 100.16 | 50,221 |
| 20 May 2024 | 103.10 | 103.70 | 102.10 | 102.80 | 101.35 | 34,474 |
| 17 May 2024 | 100.80 | 102.30 | 98.70 | 101.30 | 99.87 | 62,658 |
| 16 May 2024 | 100.20 | 102.40 | 93.80 | 100.70 | 99.28 | 164,879 |
| 15 May 2024 | 107.10 | 108.00 | 100.20 | 101.10 | 99.67 | 172,545 |
| 14 May 2024 | 102.50 | 106.60 | 102.00 | 106.60 | 105.09 | 115,482 |
| 13 May 2024 | 101.80 | 105.80 | 101.10 | 102.10 | 100.66 | 152,450 |
| 10 May 2024 | 98.10 | 101.90 | 98.10 | 101.90 | 100.46 | 132,919 |
| 09 May 2024 | 94.85 | 97.15 | 94.00 | 96.80 | 95.43 | 52,681 |
| 08 May 2024 | 93.40 | 94.85 | 93.40 | 94.55 | 93.21 | 20,637 |
| 07 May 2024 | 94.65 | 94.90 | 92.65 | 93.80 | 92.47 | 44,370 |
| 06 May 2024 | 93.60 | 95.10 | 93.05 | 94.50 | 93.16 | 51,967 |
| 03 May 2024 | 92.35 | 93.20 | 90.65 | 92.65 | 91.34 | 35,828 |
| 02 May 2024 | 90.85 | 92.50 | 90.45 | 91.95 | 90.65 | 53,250 |
| 30 Apr 2024 | 92.55 | 93.95 | 91.35 | 91.35 | 90.06 | 133,706 |
| 29 Apr 2024 | 89.85 | 93.50 | 87.30 | 93.50 | 92.18 | 183,247 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.