Australia markets open in 4 hours 57 minutes

ERAMET S.A. (ERA.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
75.75-1.80 (-2.32%)
At close: 05:35PM CET
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
03 Nov 202266.1069.0065.5068.9068.9056,647
02 Nov 202270.3570.6567.5567.7067.7069,864
01 Nov 202267.9070.3567.7569.1569.1586,881
31 Oct 202266.0066.8564.8066.3566.3561,027
28 Oct 202267.4068.3565.8066.0066.0049,436
27 Oct 202267.5568.8065.2567.4067.4063,730
26 Oct 202262.9067.8062.7567.5567.55122,252
25 Oct 202263.9564.3061.6563.0563.0556,858
24 Oct 202264.4565.2062.7063.5563.5539,846
21 Oct 202263.0564.4561.9564.1064.1083,543
20 Oct 202263.0064.3062.0064.2564.2554,382
19 Oct 202263.5064.2562.4563.5563.5544,022
18 Oct 202265.2066.2063.4063.4063.4048,744
17 Oct 202262.0564.4061.8564.3064.3072,880
14 Oct 202266.1567.1562.2062.2062.2086,267
13 Oct 202263.4565.3060.6065.2065.20168,104
12 Oct 202267.9568.3065.0065.8565.85114,243
11 Oct 202269.3570.2067.8068.0068.0074,311
10 Oct 202268.2571.2067.5069.8569.85106,893
07 Oct 202267.8570.0066.7568.2568.25173,619
06 Oct 202284.1084.1567.5567.8567.85458,325
05 Oct 202285.9587.1583.7585.0085.0037,561
04 Oct 202285.2086.3084.0586.2086.2049,928
03 Oct 202280.1583.8579.8583.7083.7050,691
30 Sept 202280.7582.0079.5581.4081.4044,306
29 Sept 202280.2081.4077.6580.1080.1069,525
28 Sept 202278.8080.9576.6580.3080.3051,360
27 Sept 202279.5081.2579.3580.4080.4043,172
26 Sept 202275.4080.5075.1078.4078.4073,636
23 Sept 202281.1081.4576.5077.2577.2580,856
22 Sept 202281.9082.9080.6580.9080.9053,062
21 Sept 202284.0586.3082.3583.3083.3051,023
20 Sept 202286.3587.4082.6583.9083.9048,268
19 Sept 202283.8085.8582.5085.7085.7034,798
16 Sept 202282.5085.8080.0584.8584.85121,210
15 Sept 202284.9085.6583.4084.1584.1557,808
14 Sept 202283.4586.5583.0084.9084.9054,499
13 Sept 202285.6087.7083.6584.6584.6588,321
12 Sept 202284.3086.6583.0085.5085.5063,578
09 Sept 202280.6086.9080.5583.8583.85147,765
08 Sept 202279.0579.7077.0579.3079.3075,285
07 Sept 202278.0078.5576.6578.2578.2561,432
06 Sept 202279.9081.5078.2079.1579.1547,351
05 Sept 202278.4081.8078.0579.6579.6565,175
02 Sept 202280.0081.1577.8080.5580.5592,575
01 Sept 202283.5084.0078.5079.4079.40154,956
31 Aug 202287.4587.7083.5084.8584.85124,456
30 Aug 202292.0092.3087.1587.7087.70110,450
29 Aug 202298.2598.2592.2593.0093.00128,975
26 Aug 2022103.90104.5099.1099.5099.5052,483
25 Aug 2022104.10105.70102.30103.10103.1029,686
24 Aug 2022103.70104.70101.70103.00103.0038,077
23 Aug 2022100.40104.80100.40103.80103.8051,015
22 Aug 2022102.30103.2099.50101.00101.0057,735
19 Aug 2022106.70106.70102.80102.90102.9034,820
18 Aug 2022103.30107.00103.00106.90106.9038,784
17 Aug 2022108.40108.80103.20103.80103.8056,033
16 Aug 2022100.20107.60100.20107.40107.4092,641
15 Aug 2022102.30102.8099.00100.00100.0037,500
12 Aug 2022104.00105.40101.10103.00103.0038,929
11 Aug 2022102.20104.20101.40103.60103.6047,646
10 Aug 202298.80101.4098.10101.10101.1043,425
09 Aug 202299.3599.9097.4599.0599.0526,613
08 Aug 202299.00101.1098.2099.9099.9040,634
05 Aug 202297.7599.5594.8598.5598.5560,339
04 Aug 202295.5098.0094.7597.1097.1034,725
03 Aug 202297.15100.2095.0095.5095.5070,504
02 Aug 202299.90101.1096.2097.6097.6067,928
01 Aug 2022103.70104.90100.00100.00100.0071,852
29 July 2022104.90106.20101.70102.90102.9077,959
28 July 202298.60105.2098.60103.20103.20146,347
27 July 202296.1096.6093.1596.6096.6048,809
26 July 202295.4097.9595.2595.9095.9063,671
25 July 202289.9095.0088.8594.3594.3596,290
22 July 202290.7091.6589.3090.7590.7530,030
21 July 202291.9092.4589.4590.9090.9047,835
20 July 202291.4093.7091.0092.2592.2562,838
19 July 202289.5091.4588.7590.7590.7551,887
18 July 202289.5591.4589.0090.2090.2051,534
15 July 202286.0088.1584.7587.7087.7056,797
14 July 202286.7089.1086.1087.3087.3070,818
13 July 202286.3587.9584.4586.4086.4069,415
12 July 202286.5587.8085.3587.3587.3537,992
11 July 202288.0089.9085.8088.2088.2064,412
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...