ERAMET S.A. (ERA.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CET
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 93.05 | 93.05 | 88.00 | 91.20 | 91.20 | 86,052 |
| 23 Mar 2023 | 94.20 | 94.90 | 92.05 | 93.35 | 93.35 | 50,566 |
| 22 Mar 2023 | 95.00 | 95.40 | 93.55 | 93.95 | 93.95 | 49,576 |
| 21 Mar 2023 | 95.50 | 98.30 | 94.80 | 95.15 | 95.15 | 111,375 |
| 20 Mar 2023 | 89.50 | 92.50 | 87.90 | 91.70 | 91.70 | 63,596 |
| 17 Mar 2023 | 93.10 | 96.15 | 89.55 | 90.75 | 90.75 | 104,100 |
| 16 Mar 2023 | 93.50 | 93.90 | 87.70 | 91.10 | 91.10 | 149,845 |
| 15 Mar 2023 | 99.20 | 99.20 | 91.05 | 91.15 | 91.15 | 127,144 |
| 14 Mar 2023 | 97.00 | 100.90 | 96.10 | 100.10 | 100.10 | 76,736 |
| 13 Mar 2023 | 100.90 | 101.40 | 94.80 | 97.65 | 97.65 | 165,603 |
| 10 Mar 2023 | 99.25 | 102.50 | 98.40 | 101.80 | 101.80 | 85,067 |
| 09 Mar 2023 | 103.20 | 104.10 | 100.90 | 102.60 | 102.60 | 83,041 |
| 08 Mar 2023 | 102.50 | 104.80 | 101.50 | 104.20 | 104.20 | 71,615 |
| 07 Mar 2023 | 107.70 | 107.70 | 103.00 | 103.00 | 103.00 | 112,398 |
| 06 Mar 2023 | 114.40 | 114.50 | 107.30 | 107.80 | 107.80 | 173,180 |
| 03 Mar 2023 | 109.10 | 114.10 | 109.10 | 113.80 | 113.80 | 123,949 |
| 02 Mar 2023 | 107.80 | 108.90 | 105.20 | 108.90 | 108.90 | 79,790 |
| 01 Mar 2023 | 103.80 | 108.40 | 103.10 | 107.70 | 107.70 | 147,476 |
| 28 Feb 2023 | 102.20 | 104.00 | 100.50 | 101.80 | 101.80 | 87,655 |
| 27 Feb 2023 | 94.15 | 102.10 | 93.70 | 101.70 | 101.70 | 143,034 |
| 24 Feb 2023 | 98.35 | 98.55 | 94.35 | 94.35 | 94.35 | 141,901 |
| 23 Feb 2023 | 103.30 | 105.10 | 96.00 | 99.00 | 99.00 | 153,479 |
| 22 Feb 2023 | 101.50 | 101.50 | 98.20 | 99.65 | 99.65 | 91,772 |
| 21 Feb 2023 | 104.10 | 104.60 | 101.40 | 103.20 | 103.20 | 72,694 |
| 20 Feb 2023 | 104.40 | 105.50 | 104.00 | 104.10 | 104.10 | 26,829 |
| 17 Feb 2023 | 104.80 | 105.60 | 103.70 | 104.50 | 104.50 | 45,113 |
| 16 Feb 2023 | 105.50 | 107.20 | 104.80 | 105.90 | 105.90 | 39,904 |
| 15 Feb 2023 | 104.60 | 105.30 | 103.30 | 104.90 | 104.90 | 35,965 |
| 14 Feb 2023 | 105.40 | 106.50 | 103.80 | 105.80 | 105.80 | 44,116 |
| 13 Feb 2023 | 103.40 | 105.40 | 102.30 | 104.70 | 104.70 | 36,791 |
| 10 Feb 2023 | 106.90 | 107.40 | 102.90 | 103.20 | 103.20 | 59,091 |
| 09 Feb 2023 | 109.10 | 109.90 | 107.40 | 108.10 | 108.10 | 53,187 |
| 08 Feb 2023 | 109.90 | 111.40 | 107.70 | 108.20 | 108.20 | 85,836 |
| 07 Feb 2023 | 107.40 | 108.80 | 105.30 | 108.30 | 108.30 | 51,391 |
| 06 Feb 2023 | 108.00 | 108.10 | 103.00 | 106.40 | 106.40 | 88,413 |
| 03 Feb 2023 | 106.00 | 107.90 | 104.30 | 107.90 | 107.90 | 84,622 |
| 02 Feb 2023 | 106.60 | 107.70 | 104.10 | 107.50 | 107.50 | 100,928 |
| 01 Feb 2023 | 96.05 | 106.10 | 96.00 | 104.20 | 104.20 | 250,659 |
| 31 Jan 2023 | 91.20 | 92.25 | 90.45 | 91.50 | 91.50 | 38,589 |
| 30 Jan 2023 | 91.55 | 93.45 | 90.85 | 91.65 | 91.65 | 47,078 |
| 27 Jan 2023 | 89.65 | 93.85 | 89.65 | 92.20 | 92.20 | 84,780 |
| 26 Jan 2023 | 90.30 | 90.85 | 89.50 | 89.65 | 89.65 | 32,331 |
| 25 Jan 2023 | 89.45 | 89.75 | 88.45 | 89.45 | 89.45 | 22,885 |
| 24 Jan 2023 | 90.95 | 90.95 | 88.10 | 89.30 | 89.30 | 44,131 |
| 23 Jan 2023 | 89.35 | 91.50 | 89.35 | 90.20 | 90.20 | 37,538 |
| 20 Jan 2023 | 90.00 | 90.50 | 87.85 | 88.55 | 88.55 | 41,151 |
| 19 Jan 2023 | 90.50 | 91.90 | 87.50 | 88.75 | 88.75 | 76,316 |
| 18 Jan 2023 | 91.30 | 93.70 | 91.30 | 92.20 | 92.20 | 88,378 |
| 17 Jan 2023 | 87.80 | 89.95 | 87.55 | 89.75 | 89.75 | 35,808 |
| 16 Jan 2023 | 89.00 | 89.95 | 87.95 | 87.95 | 87.95 | 29,121 |
| 13 Jan 2023 | 89.30 | 90.60 | 87.60 | 89.25 | 89.25 | 90,764 |
| 12 Jan 2023 | 87.50 | 89.50 | 86.25 | 89.40 | 89.40 | 77,865 |
| 11 Jan 2023 | 86.85 | 89.95 | 86.70 | 88.10 | 88.10 | 81,593 |
| 10 Jan 2023 | 87.10 | 88.25 | 84.80 | 86.35 | 86.35 | 72,237 |
| 09 Jan 2023 | 85.30 | 89.50 | 85.15 | 88.15 | 88.15 | 143,766 |
| 06 Jan 2023 | 83.00 | 84.60 | 81.75 | 84.45 | 84.45 | 54,975 |
| 05 Jan 2023 | 80.00 | 83.80 | 79.60 | 82.20 | 82.20 | 62,292 |
| 04 Jan 2023 | 80.90 | 81.95 | 79.15 | 80.30 | 80.30 | 82,830 |
| 03 Jan 2023 | 83.30 | 84.10 | 80.85 | 80.85 | 80.85 | 59,183 |
| 02 Jan 2023 | 84.25 | 85.25 | 82.25 | 83.30 | 83.30 | 60,450 |
| 30 Dec 2022 | 86.40 | 86.80 | 83.75 | 83.85 | 83.85 | 35,709 |
| 29 Dec 2022 | 85.60 | 87.10 | 84.65 | 86.45 | 86.45 | 50,007 |
| 28 Dec 2022 | 84.15 | 86.00 | 83.75 | 85.65 | 85.65 | 67,645 |
| 27 Dec 2022 | 84.55 | 86.25 | 84.05 | 84.15 | 84.15 | 48,699 |
| 23 Dec 2022 | 83.40 | 84.80 | 82.50 | 83.50 | 83.50 | 42,856 |
| 22 Dec 2022 | 84.70 | 85.45 | 82.60 | 83.15 | 83.15 | 49,941 |
| 21 Dec 2022 | 82.40 | 85.00 | 82.15 | 84.85 | 84.85 | 70,919 |
| 20 Dec 2022 | 79.20 | 82.30 | 78.05 | 82.10 | 82.10 | 53,601 |
| 19 Dec 2022 | 78.40 | 80.25 | 78.40 | 80.15 | 80.15 | 36,652 |
| 16 Dec 2022 | 78.60 | 79.10 | 77.05 | 78.60 | 78.60 | 55,671 |
| 15 Dec 2022 | 79.60 | 80.75 | 78.40 | 78.80 | 78.80 | 52,698 |
| 14 Dec 2022 | 82.20 | 82.20 | 79.35 | 80.45 | 80.45 | 59,402 |
| 13 Dec 2022 | 81.20 | 84.40 | 80.95 | 82.40 | 82.40 | 62,661 |
| 12 Dec 2022 | 82.50 | 82.95 | 79.70 | 79.80 | 79.80 | 68,195 |
| 09 Dec 2022 | 83.30 | 84.80 | 82.05 | 84.05 | 84.05 | 96,054 |
| 08 Dec 2022 | 81.30 | 83.45 | 78.10 | 83.40 | 83.40 | 91,381 |
| 07 Dec 2022 | 80.90 | 81.30 | 79.75 | 80.40 | 80.40 | 38,345 |
| 06 Dec 2022 | 81.00 | 82.15 | 80.05 | 81.50 | 81.50 | 46,936 |
| 05 Dec 2022 | 80.20 | 84.70 | 80.20 | 81.15 | 81.15 | 116,681 |
| 02 Dec 2022 | 79.85 | 79.85 | 77.95 | 79.70 | 79.70 | 54,553 |
| 01 Dec 2022 | 81.45 | 81.60 | 78.60 | 80.10 | 80.10 | 73,912 |
| 30 Nov 2022 | 78.55 | 80.70 | 77.05 | 80.70 | 80.70 | 112,807 |
| 29 Nov 2022 | 76.40 | 78.65 | 76.00 | 78.50 | 78.50 | 67,184 |
| 28 Nov 2022 | 75.45 | 76.15 | 73.30 | 75.15 | 75.15 | 53,099 |
| 25 Nov 2022 | 77.90 | 78.00 | 75.70 | 75.75 | 75.75 | 40,997 |
| 24 Nov 2022 | 78.30 | 79.20 | 77.10 | 77.55 | 77.55 | 36,430 |
| 23 Nov 2022 | 74.85 | 78.45 | 74.85 | 78.10 | 78.10 | 90,889 |
| 22 Nov 2022 | 71.95 | 75.40 | 71.65 | 74.40 | 74.40 | 54,644 |
| 21 Nov 2022 | 72.80 | 73.60 | 71.30 | 71.55 | 71.55 | 61,839 |
| 18 Nov 2022 | 75.10 | 75.90 | 73.30 | 74.00 | 74.00 | 64,460 |
| 17 Nov 2022 | 76.85 | 77.25 | 73.65 | 75.20 | 75.20 | 79,387 |
| 16 Nov 2022 | 82.05 | 82.55 | 76.95 | 77.25 | 77.25 | 86,011 |
| 15 Nov 2022 | 78.95 | 82.60 | 78.30 | 82.20 | 82.20 | 115,075 |
| 14 Nov 2022 | 78.55 | 79.10 | 77.40 | 77.85 | 77.85 | 51,286 |
| 11 Nov 2022 | 77.00 | 79.40 | 76.90 | 78.10 | 78.10 | 99,006 |
| 10 Nov 2022 | 74.05 | 75.75 | 72.25 | 75.20 | 75.20 | 65,401 |
| 09 Nov 2022 | 75.65 | 75.95 | 73.40 | 74.20 | 74.20 | 38,874 |
| 08 Nov 2022 | 75.65 | 76.00 | 73.85 | 75.65 | 75.65 | 55,352 |
| 07 Nov 2022 | 75.45 | 77.50 | 73.65 | 75.75 | 75.75 | 72,125 |
| 04 Nov 2022 | 70.20 | 76.55 | 69.50 | 75.80 | 75.80 | 221,623 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
