7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,884.90

-146.50

-3.63%

77,139.99

-642.76

-0.83%

Crude Oil Dec 26

102.95

+0.95

+0.93%

US Private Equity

10,932.82

-7.68

-0.07%

Paris - Delayed Quote EUR

ERAMET S.A. (ERA.PA)

38.38 +1.50 (+4.07%)

At close: 5:35:15 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	36.12	37.46	35.78	36.88	36.88	30,321
Oct 28, 2026	35.08	36.50	34.62	35.52	35.52	45,472
Oct 27, 2026	34.10	34.80	33.90	34.28	34.28	22,655
Oct 26, 2026	34.00	35.02	33.82	34.00	34.00	25,353
Oct 23, 2026	34.36	34.62	33.00	33.74	33.74	32,505
Oct 22, 2026	36.48	36.48	33.88	33.88	33.88	37,140
Oct 21, 2026	35.90	36.90	35.42	36.58	36.58	28,404
Oct 20, 2026	35.00	36.06	34.00	36.06	36.06	36,490
Oct 19, 2026	36.88	37.00	35.32	35.32	35.32	36,847
Oct 16, 2026	36.80	37.44	36.24	37.36	37.36	31,509
Oct 15, 2026	38.04	38.04	36.20	36.54	36.54	47,201
Oct 14, 2026	37.36	38.90	37.04	38.88	38.88	53,139
Oct 13, 2026	44.08	45.94	36.00	37.24	37.24	118,567
Oct 12, 2026	45.70	45.70	43.52	43.52	43.52	18,228
Oct 9, 2026	45.80	46.52	45.10	45.32	45.32	26,462
Oct 8, 2026	45.10	45.78	44.50	45.40	45.40	23,023
Oct 7, 2026	45.16	46.26	45.00	45.38	45.38	13,655
Oct 6, 2026	44.98	45.74	44.62	45.66	45.66	22,341
Oct 5, 2026	44.30	45.10	44.16	44.90	44.90	22,629
Oct 2, 2026	44.18	44.78	43.40	44.16	44.16	27,222
Oct 1, 2026	43.70	44.64	43.34	43.78	43.78	24,955
Sep 30, 2026	44.80	45.00	43.42	44.12	44.12	21,465
Sep 29, 2026	44.84	45.50	44.48	44.50	44.50	21,670
Sep 28, 2026	43.94	44.74	43.42	44.38	44.38	14,573
Sep 25, 2026	44.28	44.80	43.38	44.00	44.00	25,185
Sep 24, 2026	44.50	44.78	43.92	44.08	44.08	14,590
Sep 23, 2026	45.68	45.70	44.64	44.90	44.90	22,009
Sep 22, 2026	44.78	45.68	44.44	45.62	45.62	18,782
Sep 21, 2026	43.72	45.46	43.72	44.76	44.76	32,458
Sep 18, 2026	43.86	44.76	43.40	43.40	43.40	59,471
Sep 17, 2026	43.00	43.88	42.90	43.78	43.78	26,828
Sep 16, 2026	43.96	44.66	43.00	43.00	43.00	23,331
Sep 15, 2026	43.50	45.12	43.02	43.56	43.56	26,148
Sep 14, 2026	44.24	44.72	42.94	43.74	43.74	35,970
Sep 11, 2026	45.80	45.90	44.76	45.22	45.22	15,076
Sep 10, 2026	47.40	47.78	45.50	45.68	45.68	27,612
Sep 9, 2026	45.90	46.40	45.10	45.36	45.36	12,322
Sep 8, 2026	45.38	46.18	44.48	45.82	45.82	18,766
Sep 7, 2026	44.00	45.10	43.50	44.82	44.82	22,782
Sep 4, 2026	44.52	45.20	44.30	44.46	44.46	10,027
Sep 3, 2026	45.00	45.90	44.70	44.86	44.86	13,980
Sep 2, 2026	44.54	45.38	44.16	44.88	44.88	12,184
Sep 1, 2026	45.54	46.40	44.10	45.02	45.02	29,944
Aug 31, 2026	45.50	45.66	45.00	45.32	45.32	16,196
Aug 28, 2026	45.04	46.44	44.40	45.46	45.46	27,952
Aug 27, 2026	44.62	45.84	44.32	45.12	45.12	23,090
Aug 26, 2026	46.32	47.20	44.78	44.78	44.78	17,071
Aug 25, 2026	45.90	46.44	45.26	46.24	46.24	23,874
Aug 24, 2026	46.80	47.50	45.50	45.70	45.70	21,473
Aug 21, 2026	46.50	48.28	46.46	46.90	46.90	38,850
Aug 20, 2026	47.22	47.22	45.30	45.82	45.82	22,653
Aug 19, 2026	45.84	47.22	45.64	46.90	46.90	13,920
Aug 18, 2026	46.86	46.86	45.76	45.94	45.94	13,965
Aug 17, 2026	47.20	47.40	46.40	46.96	46.96	13,259
Aug 14, 2026	46.40	46.76	46.08	46.08	46.08	11,340
Aug 13, 2026	46.60	46.90	46.18	46.54	46.54	15,839
Aug 12, 2026	47.40	48.78	46.90	47.26	47.26	19,101
Aug 11, 2026	48.20	48.86	47.10	47.36	47.36	33,831
Aug 10, 2026	47.50	48.30	47.32	48.26	48.26	14,069
Aug 7, 2026	46.64	48.26	46.12	47.20	47.20	19,012
Aug 6, 2026	47.20	47.62	46.28	46.28	46.28	23,017
Aug 5, 2026	47.12	48.60	47.00	47.24	47.24	44,890
Aug 4, 2026	44.20	46.68	44.20	46.32	46.32	61,052
Aug 3, 2026	43.50	43.96	42.90	43.96	43.96	19,870
Jul 31, 2026	43.70	45.00	42.52	43.12	43.12	92,523
Jul 30, 2026	43.26	43.68	42.30	42.48	42.48	31,212
Jul 29, 2026	42.60	43.68	42.16	42.52	42.52	40,726
Jul 28, 2026	41.80	42.36	41.22	42.18	42.18	17,847
Jul 27, 2026	41.40	42.44	41.10	41.94	41.94	23,056
Jul 24, 2026	42.08	42.10	40.98	41.26	41.26	40,890
Jul 23, 2026	42.36	43.58	42.26	42.40	42.40	21,772
Jul 22, 2026	42.90	43.12	42.34	42.84	42.84	12,680
Jul 21, 2026	43.22	43.42	42.62	42.90	42.90	28,846
Jul 20, 2026	42.52	42.98	42.18	42.18	42.18	19,626
Jul 17, 2026	43.42	43.46	42.52	42.52	42.52	28,878
Jul 16, 2026	43.62	44.28	43.52	43.54	43.54	24,079
Jul 15, 2026	44.56	44.62	43.54	43.62	43.62	26,810
Jul 14, 2026	44.76	44.90	44.00	44.56	44.56	21,285
Jul 13, 2026	43.34	44.68	43.10	44.68	44.68	18,335
Jul 10, 2026	44.22	44.84	43.80	44.10	44.10	16,651
Jul 9, 2026	45.10	45.30	43.60	43.86	43.86	29,380
Jul 8, 2026	45.00	45.08	44.30	44.30	44.30	39,222
Jul 7, 2026	45.44	45.88	45.00	45.00	45.00	21,983
Jul 6, 2026	45.68	46.22	45.54	45.96	45.96	19,238
Jul 3, 2026	46.40	46.64	45.54	45.94	45.94	24,978
Jul 2, 2026	45.00	46.08	44.78	45.98	45.98	23,543
Jul 1, 2026	44.62	45.56	44.40	45.56	45.56	24,025
Jun 30, 2026	47.02	47.44	44.70	44.94	44.94	39,654
Jun 29, 2026	45.80	46.86	45.40	46.26	46.26	173,102
Jun 26, 2026	45.70	45.70	44.80	45.16	45.16	202,866
Jun 25, 2026	47.44	47.62	45.60	45.80	45.80	55,235
Jun 24, 2026	48.74	49.52	47.40	47.60	47.60	39,847
Jun 23, 2026	49.00	49.00	47.70	48.38	48.38	43,196
Jun 22, 2026	50.65	50.80	49.10	49.22	49.22	42,430
Jun 19, 2026	51.35	51.45	50.20	50.65	50.65	179,429
Jun 18, 2026	53.60	53.70	50.20	51.35	51.35	55,285
Jun 17, 2026	52.30	53.70	51.85	53.70	53.70	26,986
Jun 16, 2026	52.95	52.95	51.20	52.00	52.00	42,916
Jun 15, 2026	57.00	57.05	52.90	53.00	53.00	58,173
Jun 12, 2026	51.10	55.85	51.10	55.15	55.15	87,735
Jun 11, 2026	48.30	50.00	48.30	49.68	49.68	22,133
Jun 10, 2026	49.94	50.25	48.30	48.30	48.30	39,254
Jun 9, 2026	51.30	51.30	50.00	50.00	50.00	29,349
Jun 8, 2026	51.40	51.40	50.45	51.00	51.00	20,748
Jun 5, 2026	53.40	53.65	51.35	51.40	51.40	29,443
Jun 4, 2026	53.30	54.65	53.30	53.85	53.85	17,378
Jun 3, 2026	54.10	54.30	52.70	53.45	53.45	30,544
Jun 2, 2026	54.70	57.00	54.30	54.75	54.75	35,518
Jun 1, 2026	55.05	55.70	53.90	54.70	54.70	27,896
May 29, 2026	56.50	57.25	54.90	54.90	54.90	40,141
May 28, 2026	53.85	55.75	53.40	55.30	55.30	32,308
May 27, 2026	54.60	54.80	52.45	53.95	53.95	46,802
May 26, 2026	56.15	56.95	55.35	55.35	55.35	40,355
May 25, 2026	54.05	56.45	54.05	56.30	56.30	37,386
May 22, 2026	54.50	54.60	53.00	53.40	53.40	44,080
May 21, 2026	53.60	54.00	52.75	53.95	53.95	18,988
May 20, 2026	54.20	54.55	53.35	54.10	54.10	25,589
May 19, 2026	54.10	54.30	52.45	53.95	53.95	41,859
May 18, 2026	53.80	55.40	53.10	54.40	54.40	37,741
May 15, 2026	58.60	58.65	55.30	55.70	55.70	50,850
May 14, 2026	59.50	59.90	58.10	59.90	59.90	31,011
May 13, 2026	57.60	61.20	57.60	60.40	60.40	43,274
May 12, 2026	59.35	59.60	57.50	57.50	57.50	22,714
May 11, 2026	58.15	60.35	58.00	60.00	60.00	61,880
May 8, 2026	57.75	58.40	57.15	58.10	58.10	22,252
May 7, 2026	58.55	59.10	57.85	58.30	58.30	31,115
May 6, 2026	60.10	60.50	57.05	58.50	58.50	65,054
May 5, 2026	60.25	60.30	58.95	59.30	59.30	25,186
May 4, 2026	58.80	61.65	58.30	60.50	60.50	44,206
Apr 30, 2026	55.90	59.40	55.50	58.50	58.50	54,962
Apr 29, 2026	56.80	58.15	56.20	56.40	56.40	29,120
Apr 28, 2026	56.55	57.90	56.00	56.80	56.80	37,536
Apr 27, 2026	53.40	57.40	53.15	56.70	56.70	45,107
Apr 24, 2026	55.50	57.45	53.95	53.95	53.95	41,842
Apr 23, 2026	54.30	55.90	53.20	55.90	55.90	66,959
Apr 22, 2026	52.25	53.20	51.80	52.70	52.70	33,662
Apr 21, 2026	53.80	53.95	51.45	52.05	52.05	26,616
Apr 20, 2026	54.00	54.05	52.95	53.90	53.90	22,272
Apr 17, 2026	53.30	55.50	52.60	55.30	55.30	49,678
Apr 16, 2026	52.50	54.40	52.50	53.75	53.75	54,473
Apr 15, 2026	51.80	53.15	51.55	52.35	52.35	33,296
Apr 14, 2026	51.15	53.15	51.15	52.00	52.00	51,450
Apr 13, 2026	49.50	51.00	48.56	50.60	50.60	32,322
Apr 10, 2026	49.20	50.90	48.96	50.45	50.45	29,798
Apr 9, 2026	51.00	51.00	48.52	49.68	49.68	36,953
Apr 8, 2026	52.95	53.90	50.95	51.25	51.25	48,817
Apr 7, 2026	51.00	52.25	49.50	50.20	50.20	30,527
Apr 2, 2026	51.20	51.85	49.96	50.90	50.90	31,654
Apr 1, 2026	51.75	52.65	51.15	52.10	52.10	40,173
Mar 31, 2026	49.64	51.70	49.60	50.50	50.50	29,098
Mar 30, 2026	49.56	50.30	49.00	49.66	49.66	17,692
Mar 27, 2026	49.84	49.96	48.30	49.38	49.38	21,050
Mar 26, 2026	50.30	50.30	49.14	49.46	49.46	168,576
Mar 25, 2026	48.30	52.15	48.02	51.35	51.35	84,666
Mar 24, 2026	48.44	48.58	47.32	47.52	47.52	44,325
Mar 23, 2026	46.40	49.30	44.50	48.58	48.58	103,305
Mar 20, 2026	49.40	49.86	47.10	47.18	47.18	144,849
Mar 19, 2026	51.00	51.00	49.22	49.22	49.22	34,126
Mar 18, 2026	52.40	52.60	50.70	51.35	51.35	31,248
Mar 17, 2026	50.00	52.15	49.20	51.80	51.80	56,879
Mar 16, 2026	50.85	51.70	49.64	49.82	49.82	38,733
Mar 13, 2026	53.05	53.10	51.05	51.05	51.05	40,820
Mar 12, 2026	54.80	55.75	53.10	53.65	53.65	30,436
Mar 11, 2026	55.75	57.00	54.90	55.30	55.30	23,330
Mar 10, 2026	56.20	56.95	55.50	55.95	55.95	49,803
Mar 9, 2026	53.85	54.90	53.10	54.65	54.65	41,180
Mar 6, 2026	58.40	58.80	55.25	55.25	55.25	42,616
Mar 5, 2026	56.50	59.55	56.50	58.00	58.00	36,215
Mar 4, 2026	53.85	58.00	53.00	56.70	56.70	64,353
Mar 3, 2026	57.70	57.70	54.45	54.55	54.55	71,667
Mar 2, 2026	57.15	60.10	56.80	58.30	58.30	34,440
Feb 27, 2026	60.65	61.40	59.15	59.20	59.20	47,968
Feb 26, 2026	63.30	63.40	58.65	60.35	60.35	110,146
Feb 25, 2026	57.15	63.15	57.05	63.15	63.15	180,729
Feb 24, 2026	52.90	56.50	52.90	56.50	56.50	139,557
Feb 23, 2026	49.98	52.50	49.46	52.20	52.20	97,417
Feb 20, 2026	46.00	49.42	46.00	48.98	48.98	143,704
Feb 19, 2026	50.30	50.30	46.02	46.10	46.10	431,368
Feb 18, 2026	58.50	60.95	58.15	60.40	60.40	73,575
Feb 17, 2026	58.60	58.70	55.10	58.50	58.50	81,910
Feb 16, 2026	59.10	59.45	58.00	59.00	59.00	44,802
Feb 13, 2026	57.55	60.00	57.50	60.00	60.00	66,648
Feb 12, 2026	60.95	60.95	57.60	57.60	57.60	81,858
Feb 11, 2026	63.00	63.55	59.65	60.25	60.25	146,779
Feb 10, 2026	64.50	64.70	61.85	63.55	63.55	71,883
Feb 9, 2026	66.15	66.65	61.45	64.00	64.00	186,151
Feb 6, 2026	67.80	68.85	67.10	68.05	68.05	29,485
Feb 5, 2026	68.95	69.35	66.85	68.10	68.10	46,440
Feb 4, 2026	69.95	73.55	69.30	69.80	69.80	102,313
Feb 3, 2026	67.00	69.05	62.90	69.05	69.05	137,069
Feb 2, 2026	68.85	70.20	66.35	66.65	66.65	144,035
Jan 30, 2026	75.60	76.00	72.65	73.80	73.80	93,261
Jan 29, 2026	80.75	81.45	75.70	76.20	76.20	138,370
Jan 28, 2026	79.80	80.95	77.65	78.80	78.80	64,466
Jan 27, 2026	83.85	83.85	76.40	78.55	78.55	157,790
Jan 26, 2026	87.10	88.20	85.20	85.30	85.30	79,187
Jan 23, 2026	80.65	87.10	80.60	87.00	87.00	106,461
Jan 22, 2026	81.95	83.05	78.90	80.75	80.75	53,364
Jan 21, 2026	79.00	83.40	78.20	81.55	81.55	77,695
Jan 20, 2026	78.25	79.00	74.80	77.80	77.80	91,058
Jan 19, 2026	79.10	80.55	78.30	79.65	79.65	88,716
Jan 16, 2026	85.00	85.10	78.05	80.85	80.85	185,838
Jan 15, 2026	82.30	85.20	81.25	85.20	85.20	106,584
Jan 14, 2026	79.00	82.40	78.70	81.75	81.75	121,822
Jan 13, 2026	73.60	78.90	73.15	78.50	78.50	157,246
Jan 12, 2026	72.35	73.75	71.65	73.35	73.35	82,800
Jan 9, 2026	68.70	72.45	67.55	72.25	72.25	118,301
Jan 8, 2026	69.10	69.15	65.30	68.35	68.35	81,683
Jan 7, 2026	68.10	69.65	67.15	69.15	69.15	108,069
Jan 6, 2026	65.70	67.95	64.25	67.95	67.95	118,311
Jan 5, 2026	60.25	65.60	60.25	65.60	65.60	167,112
Jan 2, 2026	57.80	61.65	57.75	61.60	61.60	96,311
Dec 31, 2025	56.75	57.65	56.25	57.65	57.65	31,973
Dec 30, 2025	55.15	57.20	54.95	57.15	57.15	69,045
Dec 29, 2025	53.60	56.60	53.60	54.30	54.30	82,546
Dec 24, 2025	53.75	54.20	53.35	53.45	53.45	18,214
Dec 23, 2025	52.95	53.35	52.55	53.35	53.35	28,284
Dec 22, 2025	51.30	54.55	51.30	52.80	52.80	105,026
Dec 19, 2025	50.05	51.00	49.38	50.95	50.95	277,082
Dec 18, 2025	49.30	50.05	48.60	50.05	50.05	161,361
Dec 17, 2025	48.00	49.46	47.90	49.46	49.46	50,842
Dec 16, 2025	49.16	49.24	47.50	47.50	47.50	97,847
Dec 15, 2025	53.00	53.10	49.20	49.38	49.38	133,081
Dec 12, 2025	52.05	55.20	52.05	53.55	53.55	71,494
Dec 11, 2025	50.95	51.75	50.60	51.75	51.75	29,691
Dec 10, 2025	50.50	51.30	50.00	50.95	50.95	27,186
Dec 9, 2025	51.10	51.10	49.50	50.50	50.50	47,044
Dec 8, 2025	51.00	51.25	50.60	51.25	51.25	22,913
Dec 5, 2025	51.30	52.45	51.15	51.15	51.15	31,884
Dec 4, 2025	52.20	53.90	50.10	50.50	50.50	54,535
Dec 3, 2025	53.10	53.15	51.15	51.80	51.80	44,849
Dec 2, 2025	53.30	53.55	52.10	52.75	52.75	28,494
Dec 1, 2025	53.60	54.40	53.25	53.45	53.45	34,299
Nov 28, 2025	52.15	53.90	52.15	53.60	53.60	51,521
Nov 27, 2025	51.50	52.20	51.10	52.15	52.15	19,916
Nov 26, 2025	51.40	51.65	50.90	51.35	51.35	30,993
Nov 25, 2025	49.48	51.45	49.44	50.90	50.90	37,726
Nov 24, 2025	49.22	49.64	48.60	48.82	48.82	51,842
Nov 21, 2025	50.85	51.15	48.82	48.86	48.86	79,315
Nov 20, 2025	55.45	55.45	51.75	51.75	51.75	43,752
Nov 19, 2025	54.55	55.40	54.35	54.80	54.80	26,229
Nov 18, 2025	53.50	54.70	53.30	54.70	54.70	33,565
Nov 17, 2025	54.40	55.40	53.90	54.95	54.95	39,470
Nov 14, 2025	53.60	54.55	52.75	54.55	54.55	58,181
Nov 13, 2025	53.40	54.80	53.40	54.50	54.50	46,749
Nov 12, 2025	52.80	53.45	52.65	52.85	52.85	41,545
Nov 11, 2025	53.10	53.55	52.55	52.70	52.70	26,489
Nov 10, 2025	54.20	54.50	52.80	52.80	52.80	31,407
Nov 7, 2025	54.00	54.60	52.55	53.00	53.00	28,031
Nov 6, 2025	54.85	55.60	53.65	54.05	54.05	24,370
Nov 5, 2025	53.65	55.60	53.50	54.75	54.75	28,884
Nov 4, 2025	54.75	54.95	53.90	54.70	54.70	67,064
Nov 3, 2025	59.25	59.35	55.65	55.65	55.65	54,131
Oct 31, 2025	60.35	61.80	59.40	59.40	59.40	80,358
Oct 30, 2025	59.05	60.45	58.20	59.75	59.75	41,402

Mobilize your Website

View Site in Mobile | Classic

Share by: