Canada markets closed

ERAMET S.A. (ERA.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
59.70-3.40 (-5.39%)
At close: 05:35PM CET
Time Period:
Feb 20, 2023 - Feb 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 17, 202372.5074.2072.5072.5572.5554,769
Nov 16, 202373.5574.6072.2572.5072.5041,841
Nov 15, 202373.6075.2073.4073.9073.9089,347
Nov 14, 202368.4573.3568.4573.0573.05163,837
Nov 13, 202368.9069.8067.0567.4067.4061,390
Nov 10, 202366.3567.3566.1067.0067.0033,319
Nov 09, 202366.6568.8066.5067.7567.7539,140
Nov 08, 202366.1068.3566.1066.8066.80112,157
Nov 07, 202368.0068.2566.1566.5566.5538,466
Nov 06, 202369.5570.0068.6068.6068.6024,953
Nov 03, 202368.5569.8068.3069.0569.0549,228
Nov 02, 202365.9069.6065.9068.1068.1074,113
Nov 01, 202365.3065.9564.6565.1565.1536,451
Oct 31, 202365.6567.4065.0065.2565.25178,076
Oct 30, 202362.9066.0062.8565.4065.4093,229
Oct 27, 202361.7562.1560.9061.7561.7539,303
Oct 26, 202359.7062.1057.8561.7061.7072,761
Oct 25, 202362.5062.8561.0561.5061.5064,562
Oct 24, 202361.9062.8060.4062.3562.3555,865
Oct 23, 202361.0061.0059.5560.7060.7064,321
Oct 20, 202361.7562.2561.1061.2061.2058,928
Oct 19, 202363.5563.8062.5563.2563.2554,109
Oct 18, 202367.2567.4063.8064.1564.1571,215
Oct 17, 202367.3567.8065.8567.5067.5021,660
Oct 16, 202366.0567.9066.0567.5067.5036,074
Oct 13, 202365.8066.7565.4065.8065.8050,455
Oct 12, 202367.5068.1065.9066.0566.0536,568
Oct 11, 202368.0569.3066.8567.3067.3035,922
Oct 10, 202365.5068.7065.4068.4568.4565,749
Oct 09, 202366.0066.0064.8065.9065.9038,064
Oct 06, 202365.0566.2565.0066.2566.2576,465
Oct 05, 202367.2567.5564.5564.5564.5551,906
Oct 04, 202367.3568.3066.2066.7566.7566,786
Oct 03, 202368.8069.7567.3067.9567.9579,167
Oct 02, 202372.8073.8570.1070.5070.5038,181
Sept 29, 202371.5073.1570.7072.2572.2554,255
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...