Australia markets open in 2 hours 3 minutes

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
DateOpenHighLowClose*Adj. close**Volume
02 Oct 202372.8073.8570.1070.5070.5038,181
29 Sept 202371.5073.1570.7072.2572.2554,255
28 Sept 202370.3571.7569.8571.7571.7542,313
27 Sept 202369.9570.7069.5570.6070.6022,504
26 Sept 202370.5570.7569.0069.7569.7561,458
25 Sept 202370.6071.0570.0071.0571.0534,909
22 Sept 202370.7072.8570.7071.6571.6544,012
21 Sept 202371.0071.7570.1070.2570.2537,299
20 Sept 202371.7072.9570.5072.8072.8046,312
19 Sept 202371.2572.8070.8071.7071.7037,151
18 Sept 202372.7573.0070.9571.2071.2036,605
15 Sept 202373.0073.3572.1073.1573.1585,654
14 Sept 202371.4072.5570.9072.4572.4528,672
13 Sept 202371.1071.7071.0071.1571.1523,553
12 Sept 202371.5571.9070.1071.4071.4030,427
11 Sept 202370.4072.3070.3071.5571.5556,698
08 Sept 202370.1071.5569.2569.4569.4536,186
07 Sept 202369.0070.4569.0070.4570.4571,982
06 Sept 202369.4070.1569.0069.3569.3549,835
05 Sept 202371.5071.6569.4070.7070.70121,775
04 Sept 202370.7072.2070.3071.8071.8091,613
01 Sept 202370.9070.9069.0069.6069.60103,294
31 Aug 202366.9070.9566.7070.8570.85365,494
30 Aug 202373.7074.3059.7563.6063.60748,754
29 Aug 202375.9076.5075.4576.2076.2026,086
28 Aug 202375.1075.7074.8575.3075.3025,649
25 Aug 202375.2076.3074.8074.8574.8521,362
24 Aug 202376.0076.5074.5575.1075.1025,242
23 Aug 202376.0076.0074.5075.2575.2527,614
22 Aug 202374.5075.8574.3075.5075.5020,252
21 Aug 202372.8075.3072.8074.5574.5532,071
18 Aug 202373.1573.4071.8072.4072.4026,517
17 Aug 202372.3573.9572.0073.4573.4532,969
16 Aug 202373.0073.8572.1072.7572.7541,261
15 Aug 202375.9575.9573.2573.3573.3547,151
14 Aug 202376.9577.2575.6075.8075.8032,691
11 Aug 202377.3578.1077.2077.6077.6035,043
10 Aug 202377.9079.0577.5577.7577.7550,065
09 Aug 202377.2077.8076.8577.6077.6035,522
08 Aug 202375.8576.6575.5576.3076.3031,599
07 Aug 2023------
04 Aug 202375.3076.6575.1576.5076.5047,256
03 Aug 202374.6075.6073.2075.5575.5571,694
02 Aug 202372.3077.0571.1575.6075.60149,805
01 Aug 202375.0075.4073.2573.4073.40119,560
31 July 202379.1079.4576.5076.5076.50135,518
28 July 202379.8080.0077.3079.7579.7595,266
27 July 202384.8084.8077.1080.1080.10314,723
26 July 202389.9590.3588.0588.3588.3541,218
25 July 202388.7090.6588.5589.8589.8584,309
24 July 202386.8588.3086.5087.2087.2040,958
21 July 202387.7087.9586.0087.7087.7024,016
20 July 202387.0088.2086.9087.2587.2527,284
19 July 202387.6087.7086.0587.0087.0024,922
18 July 202386.3087.4585.8587.0087.0018,034
17 July 202387.0087.0085.4586.4086.4032,517
14 July 202388.8089.0087.7588.0588.0511,574
13 July 202388.6090.2088.2089.3089.3072,690
12 July 202385.8588.7085.3587.9087.9048,045
11 July 202385.3586.8585.0085.4585.4549,727
10 July 202382.7585.1582.5584.5584.5523,949
07 July 202380.9083.6580.7083.3583.3546,968
06 July 202382.5082.7080.5580.5580.5553,863
05 July 202385.0085.0583.5583.8083.8031,615
04 July 202385.8586.2585.2085.4585.4520,234
03 July 202384.5086.3082.9085.8585.8554,275
30 June 202382.5085.5582.0083.6583.6581,891
29 June 202381.0083.0080.7081.9581.9540,494
28 June 202382.5082.8080.7081.4581.4542,205
27 June 202384.0084.4580.7082.5082.5046,757
26 June 202382.4083.9081.8082.6082.6045,448
23 June 202383.3583.6082.0582.3582.3541,747
22 June 202384.5585.1581.3084.1584.15105,357
21 June 202386.0086.5584.9586.5086.5049,714
20 June 202388.2588.4085.5585.8585.8554,729
19 June 202389.9090.5588.8588.9088.9049,407
16 June 202390.9591.3090.1091.1591.1577,164
15 June 202390.6091.1089.0090.3590.3529,254
14 June 202387.8591.8587.7591.0591.0557,418
13 June 202388.5088.9086.7587.7087.7038,036
12 June 202387.3088.0086.0087.5087.5042,298
09 June 202388.7588.7586.8087.4587.4544,033
08 June 202391.3591.8088.3588.6088.6060,150
07 June 202392.9593.8590.9091.1091.1049,919
06 June 202391.5093.4091.2593.1093.1058,358
05 June 202390.6092.8090.6091.5091.5066,115
02 June 202384.3089.6084.2589.2089.2084,522
01 June 2023------
31 May 202383.2583.2580.3581.1081.10107,535
30 May 202386.3086.7083.8583.8583.8529,244
29 May 202385.8586.7085.4586.0086.0020,996
26 May 202386.0086.5583.6584.5584.5569,033
26 May 20233.5 Dividend
25 May 202389.1589.5587.6087.7584.2541,478
24 May 202388.5089.6087.1588.9085.3539,480
23 May 202390.3091.0089.0089.1585.5930,776
22 May 202390.8090.8089.0090.5586.9427,835
19 May 202390.4092.5090.4091.3587.7155,600
18 May 202389.5090.3088.5089.6586.0726,255
17 May 202387.7589.4587.7589.0085.4530,705
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...