Australia markets closed

ERAMET S.A. (ERA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
91.20-2.15 (-2.30%)
At close: 05:36PM CET
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202393.0593.0588.0091.2091.2086,052
23 Mar 202394.2094.9092.0593.3593.3550,566
22 Mar 202395.0095.4093.5593.9593.9549,576
21 Mar 202395.5098.3094.8095.1595.15111,375
20 Mar 202389.5092.5087.9091.7091.7063,596
17 Mar 202393.1096.1589.5590.7590.75104,100
16 Mar 202393.5093.9087.7091.1091.10149,845
15 Mar 202399.2099.2091.0591.1591.15127,144
14 Mar 202397.00100.9096.10100.10100.1076,736
13 Mar 2023100.90101.4094.8097.6597.65165,603
10 Mar 202399.25102.5098.40101.80101.8085,067
09 Mar 2023103.20104.10100.90102.60102.6083,041
08 Mar 2023102.50104.80101.50104.20104.2071,615
07 Mar 2023107.70107.70103.00103.00103.00112,398
06 Mar 2023114.40114.50107.30107.80107.80173,180
03 Mar 2023109.10114.10109.10113.80113.80123,949
02 Mar 2023107.80108.90105.20108.90108.9079,790
01 Mar 2023103.80108.40103.10107.70107.70147,476
28 Feb 2023102.20104.00100.50101.80101.8087,655
27 Feb 202394.15102.1093.70101.70101.70143,034
24 Feb 202398.3598.5594.3594.3594.35141,901
23 Feb 2023103.30105.1096.0099.0099.00153,479
22 Feb 2023101.50101.5098.2099.6599.6591,772
21 Feb 2023104.10104.60101.40103.20103.2072,694
20 Feb 2023104.40105.50104.00104.10104.1026,829
17 Feb 2023104.80105.60103.70104.50104.5045,113
16 Feb 2023105.50107.20104.80105.90105.9039,904
15 Feb 2023104.60105.30103.30104.90104.9035,965
14 Feb 2023105.40106.50103.80105.80105.8044,116
13 Feb 2023103.40105.40102.30104.70104.7036,791
10 Feb 2023106.90107.40102.90103.20103.2059,091
09 Feb 2023109.10109.90107.40108.10108.1053,187
08 Feb 2023109.90111.40107.70108.20108.2085,836
07 Feb 2023107.40108.80105.30108.30108.3051,391
06 Feb 2023108.00108.10103.00106.40106.4088,413
03 Feb 2023106.00107.90104.30107.90107.9084,622
02 Feb 2023106.60107.70104.10107.50107.50100,928
01 Feb 202396.05106.1096.00104.20104.20250,659
31 Jan 202391.2092.2590.4591.5091.5038,589
30 Jan 202391.5593.4590.8591.6591.6547,078
27 Jan 202389.6593.8589.6592.2092.2084,780
26 Jan 202390.3090.8589.5089.6589.6532,331
25 Jan 202389.4589.7588.4589.4589.4522,885
24 Jan 202390.9590.9588.1089.3089.3044,131
23 Jan 202389.3591.5089.3590.2090.2037,538
20 Jan 202390.0090.5087.8588.5588.5541,151
19 Jan 202390.5091.9087.5088.7588.7576,316
18 Jan 202391.3093.7091.3092.2092.2088,378
17 Jan 202387.8089.9587.5589.7589.7535,808
16 Jan 202389.0089.9587.9587.9587.9529,121
13 Jan 202389.3090.6087.6089.2589.2590,764
12 Jan 202387.5089.5086.2589.4089.4077,865
11 Jan 202386.8589.9586.7088.1088.1081,593
10 Jan 202387.1088.2584.8086.3586.3572,237
09 Jan 202385.3089.5085.1588.1588.15143,766
06 Jan 202383.0084.6081.7584.4584.4554,975
05 Jan 202380.0083.8079.6082.2082.2062,292
04 Jan 202380.9081.9579.1580.3080.3082,830
03 Jan 202383.3084.1080.8580.8580.8559,183
02 Jan 202384.2585.2582.2583.3083.3060,450
30 Dec 202286.4086.8083.7583.8583.8535,709
29 Dec 202285.6087.1084.6586.4586.4550,007
28 Dec 202284.1586.0083.7585.6585.6567,645
27 Dec 202284.5586.2584.0584.1584.1548,699
23 Dec 202283.4084.8082.5083.5083.5042,856
22 Dec 202284.7085.4582.6083.1583.1549,941
21 Dec 202282.4085.0082.1584.8584.8570,919
20 Dec 202279.2082.3078.0582.1082.1053,601
19 Dec 202278.4080.2578.4080.1580.1536,652
16 Dec 202278.6079.1077.0578.6078.6055,671
15 Dec 202279.6080.7578.4078.8078.8052,698
14 Dec 202282.2082.2079.3580.4580.4559,402
13 Dec 202281.2084.4080.9582.4082.4062,661
12 Dec 202282.5082.9579.7079.8079.8068,195
09 Dec 202283.3084.8082.0584.0584.0596,054
08 Dec 202281.3083.4578.1083.4083.4091,381
07 Dec 202280.9081.3079.7580.4080.4038,345
06 Dec 202281.0082.1580.0581.5081.5046,936
05 Dec 202280.2084.7080.2081.1581.15116,681
02 Dec 202279.8579.8577.9579.7079.7054,553
01 Dec 202281.4581.6078.6080.1080.1073,912
30 Nov 202278.5580.7077.0580.7080.70112,807
29 Nov 202276.4078.6576.0078.5078.5067,184
28 Nov 202275.4576.1573.3075.1575.1553,099
25 Nov 202277.9078.0075.7075.7575.7540,997
24 Nov 202278.3079.2077.1077.5577.5536,430
23 Nov 202274.8578.4574.8578.1078.1090,889
22 Nov 202271.9575.4071.6574.4074.4054,644
21 Nov 202272.8073.6071.3071.5571.5561,839
18 Nov 202275.1075.9073.3074.0074.0064,460
17 Nov 202276.8577.2573.6575.2075.2079,387
16 Nov 202282.0582.5576.9577.2577.2586,011
15 Nov 202278.9582.6078.3082.2082.20115,075
14 Nov 202278.5579.1077.4077.8577.8551,286
11 Nov 202277.0079.4076.9078.1078.1099,006
10 Nov 202274.0575.7572.2575.2075.2065,401
09 Nov 202275.6575.9573.4074.2074.2038,874
08 Nov 202275.6576.0073.8575.6575.6555,352
07 Nov 202275.4577.5073.6575.7575.7572,125
04 Nov 202270.2076.5569.5075.8075.80221,623
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...