Canada markets closed

ERAMET S.A. (ERA.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
72.10+0.70 (+0.98%)
At close: 05:35PM CEST
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202472.4074.2571.7572.1072.1053,038
Apr 11, 202473.8074.4071.0071.4071.4070,572
Apr 10, 202475.5075.6072.5573.2573.2550,403
Apr 09, 202475.5076.2074.0074.7574.7568,458
Apr 08, 202473.7575.2573.0075.2575.2569,190
Apr 05, 202474.0074.7572.3073.1573.1546,198
Apr 04, 202473.2075.8073.0075.0075.00102,150
Apr 03, 202472.8573.3071.4573.1073.1055,538
Apr 02, 202471.3072.8571.3072.7072.7056,415
Mar 28, 202470.0070.7568.8570.4570.4536,168
Mar 27, 202470.8070.8068.6569.7069.7055,385
Mar 26, 202472.2572.3070.9070.9070.9042,068
Mar 25, 202471.1572.5070.5571.7571.7561,506
Mar 22, 202470.0071.8069.5070.9070.9050,519
Mar 21, 202471.0073.2570.0571.0071.00131,357
Mar 20, 202463.6568.8563.4068.8568.85109,565
Mar 19, 202466.8567.1063.8564.1564.1558,683
Mar 18, 202466.4068.3566.4066.8566.8542,137
Mar 15, 202467.9568.1065.8066.1566.1572,876
Mar 14, 202467.5568.2067.4567.9067.9048,099
Mar 13, 202467.3567.7566.0067.4067.4046,712
Mar 12, 202465.7067.3565.6067.0067.0066,046
Mar 11, 202465.0065.2563.8565.1565.1561,753
Mar 08, 202467.2067.5565.9566.2066.2042,333
Mar 07, 202464.0567.4564.0566.8066.8086,893
Mar 06, 202466.0066.4062.9564.4564.4578,322
Mar 05, 202463.5066.4562.5565.8065.8074,034
Mar 04, 202463.6065.5563.1564.5064.5068,089
Mar 01, 202463.0064.0562.2563.9563.9526,501
Feb 29, 202462.8063.4562.0562.4562.4540,750
Feb 28, 202464.1064.2061.9062.6562.6556,804
Feb 27, 202463.8065.2563.7064.3564.3559,906
Feb 26, 202461.5063.6059.4563.4063.4084,005
Feb 23, 202461.0562.9060.7561.2561.2544,945
Feb 22, 202458.9562.8558.5060.7060.70109,605
Feb 21, 202460.1060.9558.9060.0060.0048,009
Feb 20, 202462.8562.8559.7059.7059.7088,760
Feb 19, 202465.0565.0562.6563.1063.1045,643
Feb 16, 202465.6066.6565.1065.2565.2554,118
Feb 15, 202463.3064.5063.2564.1564.1522,474
Feb 14, 202463.0063.6062.2063.3063.3023,435
Feb 13, 202463.6064.2062.7063.2063.2025,356
Feb 12, 202462.7564.8062.5564.2564.2538,478
Feb 09, 202463.0063.3062.0562.3062.3024,835
Feb 08, 202462.8064.1062.8063.0563.0534,606
Feb 07, 202463.6063.6062.3062.3062.3026,485
Feb 06, 202462.2563.7561.3563.0563.0538,782
Feb 05, 202462.0062.9060.9561.4561.4531,134
Feb 02, 202463.5063.7062.2062.2062.2022,426
Feb 01, 202463.7063.9563.0563.3063.3022,931
Jan 31, 202463.9564.6563.7564.2064.2016,915
Jan 30, 202465.4065.7063.7563.8563.8528,831
Jan 29, 202465.0065.2564.3564.9564.9526,479
Jan 26, 202464.9565.6064.3564.8564.8523,269
Jan 25, 202465.4565.8064.5064.9564.9534,211
Jan 24, 202464.6065.7563.9065.0565.0560,478
Jan 23, 202461.3063.3061.0562.3562.3561,347
Jan 22, 202462.4062.7060.5060.5060.5055,730
Jan 19, 202463.5063.7561.6561.9561.9554,640
Jan 18, 202462.1563.1061.5562.9062.9025,243
Jan 17, 202461.0062.2060.3561.7561.7543,856
Jan 16, 202462.2063.0061.6062.3562.3538,464
Jan 15, 202463.1563.3562.8062.8562.8533,793
Jan 12, 202464.6065.1064.2064.3564.3525,798
Jan 11, 202465.3065.6063.6063.6063.6037,921
Jan 10, 202465.0065.3564.2064.2064.2035,776
Jan 09, 202466.5066.7065.2065.2065.2047,639
Jan 08, 202468.2068.2066.1566.7066.7057,772
Jan 05, 202469.0069.5567.8569.1569.1531,717
Jan 04, 202469.6570.7069.1069.8569.8520,723
Jan 03, 202471.5571.5569.1570.0070.0052,133
Jan 02, 202472.2072.8570.8071.9571.9527,047
Dec 29, 202372.5072.9071.5071.5071.5016,463
Dec 28, 202373.5073.6072.4572.4572.4513,599
Dec 27, 202372.1074.1572.1073.0073.0040,319
Dec 22, 202371.7072.3071.3071.5071.5017,869
Dec 21, 202371.6072.0070.7071.9071.9025,732
Dec 20, 202374.1074.5071.9572.4072.4031,165
Dec 19, 202371.7574.0071.5073.8573.8539,715
Dec 18, 202372.5073.5071.8072.3572.3534,562
Dec 15, 202373.4074.8572.7572.7572.7584,416
Dec 14, 202369.6073.0069.5072.3072.30116,832
Dec 13, 202368.6569.0567.9568.2068.2051,280
Dec 12, 202370.1070.9568.7069.0069.0037,607
Dec 11, 202370.7571.1069.6070.0070.0033,067
Dec 08, 202370.7072.0070.2071.1071.1046,754
Dec 07, 202369.6570.9568.8070.7570.7532,161
Dec 06, 202369.1070.8069.1070.0570.0529,035
Dec 05, 202368.4569.4567.9068.8568.8534,124
Dec 04, 202372.4572.6068.5568.8568.8565,836
Dec 01, 202370.9072.9570.9072.6572.6547,940
Nov 30, 202370.9071.5570.4070.6070.6063,891
Nov 29, 202370.7071.6570.1070.7570.7542,364
Nov 28, 202371.3071.3570.0070.8070.8049,644
Nov 27, 202372.3572.6571.0571.5571.5530,931
Nov 24, 202372.3072.8571.4072.8072.8030,248
Nov 23, 202372.7572.7571.9072.4572.4515,348
Nov 22, 202372.5073.7572.1572.3072.3028,709
Nov 21, 202374.5074.9072.8072.9072.9036,831
Nov 20, 202372.6574.4572.1574.1074.1026,915
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...