Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

ERAMET S.A. (ERA.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

70.50

-1.75

(-2.42%)

At close: 05:35PM CEST

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	72.80	73.85	70.10	70.50	70.50	38,181
29 Sept 2023	71.50	73.15	70.70	72.25	72.25	54,255
28 Sept 2023	70.35	71.75	69.85	71.75	71.75	42,313
27 Sept 2023	69.95	70.70	69.55	70.60	70.60	22,504
26 Sept 2023	70.55	70.75	69.00	69.75	69.75	61,458
25 Sept 2023	70.60	71.05	70.00	71.05	71.05	34,909
22 Sept 2023	70.70	72.85	70.70	71.65	71.65	44,012
21 Sept 2023	71.00	71.75	70.10	70.25	70.25	37,299
20 Sept 2023	71.70	72.95	70.50	72.80	72.80	46,312
19 Sept 2023	71.25	72.80	70.80	71.70	71.70	37,151
18 Sept 2023	72.75	73.00	70.95	71.20	71.20	36,605
15 Sept 2023	73.00	73.35	72.10	73.15	73.15	85,654
14 Sept 2023	71.40	72.55	70.90	72.45	72.45	28,672
13 Sept 2023	71.10	71.70	71.00	71.15	71.15	23,553
12 Sept 2023	71.55	71.90	70.10	71.40	71.40	30,427
11 Sept 2023	70.40	72.30	70.30	71.55	71.55	56,698
08 Sept 2023	70.10	71.55	69.25	69.45	69.45	36,186
07 Sept 2023	69.00	70.45	69.00	70.45	70.45	71,982
06 Sept 2023	69.40	70.15	69.00	69.35	69.35	49,835
05 Sept 2023	71.50	71.65	69.40	70.70	70.70	121,775
04 Sept 2023	70.70	72.20	70.30	71.80	71.80	91,613
01 Sept 2023	70.90	70.90	69.00	69.60	69.60	103,294
31 Aug 2023	66.90	70.95	66.70	70.85	70.85	365,494
30 Aug 2023	73.70	74.30	59.75	63.60	63.60	748,754
29 Aug 2023	75.90	76.50	75.45	76.20	76.20	26,086
28 Aug 2023	75.10	75.70	74.85	75.30	75.30	25,649
25 Aug 2023	75.20	76.30	74.80	74.85	74.85	21,362
24 Aug 2023	76.00	76.50	74.55	75.10	75.10	25,242
23 Aug 2023	76.00	76.00	74.50	75.25	75.25	27,614
22 Aug 2023	74.50	75.85	74.30	75.50	75.50	20,252
21 Aug 2023	72.80	75.30	72.80	74.55	74.55	32,071
18 Aug 2023	73.15	73.40	71.80	72.40	72.40	26,517
17 Aug 2023	72.35	73.95	72.00	73.45	73.45	32,969
16 Aug 2023	73.00	73.85	72.10	72.75	72.75	41,261
15 Aug 2023	75.95	75.95	73.25	73.35	73.35	47,151
14 Aug 2023	76.95	77.25	75.60	75.80	75.80	32,691
11 Aug 2023	77.35	78.10	77.20	77.60	77.60	35,043
10 Aug 2023	77.90	79.05	77.55	77.75	77.75	50,065
09 Aug 2023	77.20	77.80	76.85	77.60	77.60	35,522
08 Aug 2023	75.85	76.65	75.55	76.30	76.30	31,599
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	75.30	76.65	75.15	76.50	76.50	47,256
03 Aug 2023	74.60	75.60	73.20	75.55	75.55	71,694
02 Aug 2023	72.30	77.05	71.15	75.60	75.60	149,805
01 Aug 2023	75.00	75.40	73.25	73.40	73.40	119,560
31 July 2023	79.10	79.45	76.50	76.50	76.50	135,518
28 July 2023	79.80	80.00	77.30	79.75	79.75	95,266
27 July 2023	84.80	84.80	77.10	80.10	80.10	314,723
26 July 2023	89.95	90.35	88.05	88.35	88.35	41,218
25 July 2023	88.70	90.65	88.55	89.85	89.85	84,309
24 July 2023	86.85	88.30	86.50	87.20	87.20	40,958
21 July 2023	87.70	87.95	86.00	87.70	87.70	24,016
20 July 2023	87.00	88.20	86.90	87.25	87.25	27,284
19 July 2023	87.60	87.70	86.05	87.00	87.00	24,922
18 July 2023	86.30	87.45	85.85	87.00	87.00	18,034
17 July 2023	87.00	87.00	85.45	86.40	86.40	32,517
14 July 2023	88.80	89.00	87.75	88.05	88.05	11,574
13 July 2023	88.60	90.20	88.20	89.30	89.30	72,690
12 July 2023	85.85	88.70	85.35	87.90	87.90	48,045
11 July 2023	85.35	86.85	85.00	85.45	85.45	49,727
10 July 2023	82.75	85.15	82.55	84.55	84.55	23,949
07 July 2023	80.90	83.65	80.70	83.35	83.35	46,968
06 July 2023	82.50	82.70	80.55	80.55	80.55	53,863
05 July 2023	85.00	85.05	83.55	83.80	83.80	31,615
04 July 2023	85.85	86.25	85.20	85.45	85.45	20,234
03 July 2023	84.50	86.30	82.90	85.85	85.85	54,275
30 June 2023	82.50	85.55	82.00	83.65	83.65	81,891
29 June 2023	81.00	83.00	80.70	81.95	81.95	40,494
28 June 2023	82.50	82.80	80.70	81.45	81.45	42,205
27 June 2023	84.00	84.45	80.70	82.50	82.50	46,757
26 June 2023	82.40	83.90	81.80	82.60	82.60	45,448
23 June 2023	83.35	83.60	82.05	82.35	82.35	41,747
22 June 2023	84.55	85.15	81.30	84.15	84.15	105,357
21 June 2023	86.00	86.55	84.95	86.50	86.50	49,714
20 June 2023	88.25	88.40	85.55	85.85	85.85	54,729
19 June 2023	89.90	90.55	88.85	88.90	88.90	49,407
16 June 2023	90.95	91.30	90.10	91.15	91.15	77,164
15 June 2023	90.60	91.10	89.00	90.35	90.35	29,254
14 June 2023	87.85	91.85	87.75	91.05	91.05	57,418
13 June 2023	88.50	88.90	86.75	87.70	87.70	38,036
12 June 2023	87.30	88.00	86.00	87.50	87.50	42,298
09 June 2023	88.75	88.75	86.80	87.45	87.45	44,033
08 June 2023	91.35	91.80	88.35	88.60	88.60	60,150
07 June 2023	92.95	93.85	90.90	91.10	91.10	49,919
06 June 2023	91.50	93.40	91.25	93.10	93.10	58,358
05 June 2023	90.60	92.80	90.60	91.50	91.50	66,115
02 June 2023	84.30	89.60	84.25	89.20	89.20	84,522
01 June 2023	-	-	-	-	-	-
31 May 2023	83.25	83.25	80.35	81.10	81.10	107,535
30 May 2023	86.30	86.70	83.85	83.85	83.85	29,244
29 May 2023	85.85	86.70	85.45	86.00	86.00	20,996
26 May 2023	86.00	86.55	83.65	84.55	84.55	69,033
26 May 2023	3.5 Dividend
25 May 2023	89.15	89.55	87.60	87.75	84.25	41,478
24 May 2023	88.50	89.60	87.15	88.90	85.35	39,480
23 May 2023	90.30	91.00	89.00	89.15	85.59	30,776
22 May 2023	90.80	90.80	89.00	90.55	86.94	27,835
19 May 2023	90.40	92.50	90.40	91.35	87.71	55,600
18 May 2023	89.50	90.30	88.50	89.65	86.07	26,255
17 May 2023	87.75	89.45	87.75	89.00	85.45	30,705
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,235.50-14.20(-0.20%)

AUD/USD0.6363-0.0074(-1.15%)

ASX 2007,033.20-15.40(-0.22%)

OIL88.66-2.13(-2.35%)

GOLD1,844.00-22.10(-1.18%)

Bitcoin AUD43,780.18+1,168.63(+2.74%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

ERAMET S.A. (ERA.PA)

ALL ORDS
7,235.50
-14.20(-0.20%)

AUD/USD
0.6363
-0.0074(-1.15%)

ASX 200
7,033.20
-15.40(-0.22%)

OIL
88.66
-2.13(-2.35%)

GOLD
1,844.00
-22.10(-1.18%)

Bitcoin AUD
43,780.18
+1,168.63(+2.74%)