Eramet SA ERA
EURONEXT · France · Non-Energy Minerals
€43.78-0.34 (-0.77%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €44.12 | -0.85% | €44.80 | €45.00 | €43.42 | 21.47K |
| 2026-09-29 | €44.50 | +0.27% | €44.84 | €45.50 | €44.48 | 21.67K |
| 2026-09-28 | €44.38 | +0.86% | €43.94 | €44.74 | €43.42 | 14.57K |
| 2026-09-25 | €44.00 | -0.18% | €44.28 | €44.80 | €43.38 | 25.19K |
| 2026-09-24 | €44.08 | -1.83% | €44.50 | €44.78 | €43.92 | 14.59K |
| 2026-09-23 | €44.90 | -1.58% | €45.68 | €45.70 | €44.64 | 22.01K |
| 2026-09-22 | €45.62 | +1.92% | €44.78 | €45.68 | €44.44 | 18.78K |
| 2026-09-21 | €44.76 | +3.13% | €43.72 | €45.46 | €43.72 | 32.46K |
| 2026-09-18 | €43.40 | -0.87% | €43.86 | €44.76 | €43.40 | 59.47K |
| 2026-09-17 | €43.78 | +1.81% | €43.00 | €43.88 | €42.90 | 26.83K |
| 2026-09-16 | €43.00 | -1.29% | €43.96 | €44.66 | €43.00 | 23.33K |
| 2026-09-15 | €43.56 | -0.41% | €43.50 | €45.12 | €43.02 | 26.15K |
| 2026-09-14 | €43.74 | -3.27% | €44.24 | €44.72 | €42.94 | 35.97K |
| 2026-09-11 | €45.22 | -1.01% | €45.80 | €45.90 | €44.76 | 15.08K |
| 2026-09-10 | €45.68 | +0.71% | €47.40 | €47.78 | €45.50 | 27.61K |
| 2026-09-09 | €45.36 | -1.00% | €45.90 | €46.40 | €45.10 | 12.32K |
| 2026-09-08 | €45.82 | +2.23% | €45.38 | €46.18 | €44.48 | 18.77K |
| 2026-09-07 | €44.82 | +0.81% | €44.00 | €45.10 | €43.50 | 22.78K |
| 2026-09-04 | €44.46 | -0.89% | €44.52 | €45.20 | €44.30 | 10.03K |
| 2026-09-03 | €44.86 | -0.04% | €45.00 | €45.90 | €44.70 | 13.98K |
| 2026-09-02 | €44.88 | -0.31% | €44.54 | €45.38 | €44.16 | 12.18K |
| 2026-09-01 | €45.02 | -0.66% | €45.54 | €46.40 | €44.10 | 29.94K |
| 2026-08-31 | €45.32 | -0.31% | €45.50 | €45.66 | €45.00 | 16.20K |
| 2026-08-28 | €45.46 | +0.75% | €45.04 | €46.44 | €44.40 | 27.95K |
| 2026-08-27 | €45.12 | +0.76% | €44.62 | €45.84 | €44.32 | 23.09K |
| 2026-08-26 | €44.78 | -3.16% | €46.32 | €47.20 | €44.78 | 17.07K |
| 2026-08-25 | €46.24 | +1.18% | €45.90 | €46.44 | €45.26 | 23.87K |
| 2026-08-24 | €45.70 | -2.56% | €46.80 | €47.50 | €45.50 | 21.47K |
| 2026-08-21 | €46.90 | +2.36% | €46.50 | €48.28 | €46.46 | 38.85K |
| 2026-08-20 | €45.82 | -2.30% | €47.22 | €47.22 | €45.30 | 22.65K |
| 2026-08-19 | €46.90 | +2.09% | €45.84 | €47.22 | €45.64 | 13.92K |
| 2026-08-18 | €45.94 | -2.17% | €46.86 | €46.86 | €45.76 | 13.97K |
| 2026-08-17 | €46.96 | +1.91% | €47.20 | €47.40 | €46.40 | 13.26K |
| 2026-08-14 | €46.08 | -0.99% | €46.40 | €46.76 | €46.08 | 11.34K |
| 2026-08-13 | €46.54 | -1.52% | €46.60 | €46.90 | €46.18 | 15.84K |
| 2026-08-12 | €47.26 | -0.21% | €47.40 | €48.78 | €46.90 | 19.10K |
| 2026-08-11 | €47.36 | -1.86% | €48.20 | €48.86 | €47.10 | 33.83K |
| 2026-08-10 | €48.26 | +2.25% | €47.50 | €48.30 | €47.32 | 14.07K |
| 2026-08-07 | €47.20 | +1.99% | €46.64 | €48.26 | €46.12 | 19.01K |
| 2026-08-06 | €46.28 | -2.03% | €47.20 | €47.62 | €46.28 | 23.02K |
| 2026-08-05 | €47.24 | +1.99% | €47.12 | €48.60 | €47.00 | 44.89K |
| 2026-08-04 | €46.32 | +5.37% | €44.20 | €46.68 | €44.20 | 61.05K |
| 2026-08-03 | €43.96 | +1.95% | €43.50 | €43.96 | €42.90 | 19.87K |
| 2026-07-31 | €43.12 | +1.51% | €43.70 | €45.00 | €42.52 | 92.52K |
| 2026-07-30 | €42.48 | -0.09% | €43.26 | €43.68 | €42.30 | 31.21K |
| 2026-07-29 | €42.52 | +0.81% | €42.60 | €43.68 | €42.16 | 40.73K |
| 2026-07-28 | €42.18 | +0.57% | €41.80 | €42.36 | €41.22 | 17.85K |
| 2026-07-27 | €41.94 | +1.65% | €41.40 | €42.44 | €41.10 | 23.06K |
| 2026-07-24 | €41.26 | -2.69% | €42.08 | €42.10 | €40.98 | 40.89K |
| 2026-07-23 | €42.40 | -1.03% | €42.36 | €43.58 | €42.26 | 21.77K |
| 2026-07-22 | €42.84 | -0.14% | €42.90 | €43.12 | €42.34 | 12.68K |
| 2026-07-21 | €42.90 | +1.71% | €43.22 | €43.42 | €42.62 | 28.85K |
| 2026-07-20 | €42.18 | -0.80% | €42.52 | €42.98 | €42.18 | 19.63K |
| 2026-07-17 | €42.52 | -2.34% | €43.42 | €43.46 | €42.52 | 28.88K |
| 2026-07-16 | €43.54 | -0.18% | €43.62 | €44.28 | €43.52 | 24.08K |
| 2026-07-15 | €43.62 | -2.11% | €44.56 | €44.62 | €43.54 | 26.81K |
| 2026-07-14 | €44.56 | -0.27% | €44.76 | €44.90 | €44.00 | 21.29K |
| 2026-07-13 | €44.68 | +1.32% | €43.34 | €44.68 | €43.10 | 18.34K |
| 2026-07-10 | €44.10 | +0.55% | €44.22 | €44.84 | €43.80 | 16.65K |
| 2026-07-09 | €43.86 | -0.99% | €45.10 | €45.30 | €43.60 | 29.38K |
| 2026-07-08 | €44.30 | -1.56% | €45.00 | €45.08 | €44.30 | 39.22K |
| 2026-07-07 | €45.00 | -2.09% | €45.44 | €45.88 | €45.00 | 21.98K |
| 2026-07-06 | €45.96 | +0.04% | €45.68 | €46.22 | €45.54 | 19.24K |
| 2026-07-03 | €45.94 | -0.09% | €46.40 | €46.64 | €45.54 | 24.98K |
| 2026-07-02 | €45.98 | +0.92% | €45.00 | €46.08 | €44.78 | 23.54K |
| 2026-07-01 | €45.56 | +1.38% | €44.62 | €45.56 | €44.40 | 24.03K |
| 2026-06-30 | €44.94 | -2.85% | €47.02 | €47.44 | €44.70 | 39.65K |
| 2026-06-29 | €46.26 | +2.44% | €45.80 | €46.86 | €45.40 | 173.10K |
| 2026-06-26 | €45.16 | -1.40% | €45.70 | €45.70 | €44.80 | 202.87K |
| 2026-06-25 | €45.80 | -3.78% | €47.44 | €47.62 | €45.60 | 55.24K |
| 2026-06-24 | €47.60 | -1.61% | €48.74 | €49.52 | €47.40 | 39.85K |
| 2026-06-23 | €48.38 | -1.71% | €49.00 | €49.00 | €47.70 | 43.20K |
| 2026-06-22 | €49.22 | -2.82% | €50.65 | €50.80 | €49.10 | 42.43K |
| 2026-06-19 | €50.65 | -1.36% | €51.35 | €51.45 | €50.20 | 179.43K |
| 2026-06-18 | €51.35 | -4.38% | €53.60 | €53.70 | €50.20 | 55.29K |
| 2026-06-17 | €53.70 | +3.27% | €52.30 | €53.70 | €51.85 | 26.99K |
| 2026-06-16 | €52.00 | -1.89% | €52.95 | €52.95 | €51.20 | 42.92K |
| 2026-06-15 | €53.00 | -3.90% | €57.00 | €57.05 | €52.90 | 58.17K |
| 2026-06-12 | €55.15 | +11.01% | €51.10 | €55.85 | €51.10 | 87.74K |
| 2026-06-11 | €49.68 | +2.86% | €48.30 | €50.00 | €48.30 | 22.13K |
| 2026-06-10 | €48.30 | -3.40% | €49.94 | €50.25 | €48.30 | 39.25K |
| 2026-06-09 | €50.00 | -1.96% | €51.30 | €51.30 | €50.00 | 29.35K |
| 2026-06-08 | €51.00 | -0.78% | €51.40 | €51.40 | €50.45 | 20.75K |
| 2026-06-05 | €51.40 | -4.55% | €53.40 | €53.65 | €51.35 | 29.44K |
| 2026-06-04 | €53.85 | +0.75% | €53.30 | €54.65 | €53.30 | 17.38K |
| 2026-06-03 | €53.45 | -2.37% | €54.10 | €54.30 | €52.70 | 30.54K |
| 2026-06-02 | €54.75 | +0.09% | €54.70 | €57.00 | €54.30 | 35.52K |
| 2026-06-01 | €54.70 | -0.36% | €55.05 | €55.70 | €53.90 | 27.90K |
| 2026-05-29 | €54.90 | -0.72% | €56.50 | €57.25 | €54.90 | 40.14K |
| 2026-05-28 | €55.30 | +2.50% | €53.85 | €55.75 | €53.40 | 32.31K |