Want to see FR:ERA full AI Analyst Report?
Eramet SA (ERA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 36.80 | 38.46 | 36.50 | 38.38 | 38.38 | +4.07% | 57,981 | 2.14 |
| Oct 29, 2026 | 36.12 | 37.46 | 35.78 | 36.88 | 36.88 | +3.83% | 30,321 | 1.13 |
| Oct 28, 2026 | 35.08 | 36.50 | 34.62 | 35.52 | 35.52 | +3.62% | 45,472 | 1.65 |
| Oct 27, 2026 | 34.10 | 34.80 | 33.90 | 34.28 | 34.28 | +0.82% | 22,655 | 0.82 |
| Oct 26, 2026 | 34.00 | 35.02 | 33.82 | 34.00 | 34.00 | +0.77% | 25,353 | 0.91 |
| Oct 23, 2026 | 34.36 | 34.62 | 33.00 | 33.74 | 33.74 | -0.41% | 32,505 | 1.17 |
| Oct 22, 2026 | 36.48 | 36.48 | 33.88 | 33.88 | 33.88 | -7.38% | 37,140 | 1.35 |
| Oct 21, 2026 | 35.90 | 36.90 | 35.42 | 36.58 | 36.58 | +1.44% | 28,404 | 1.02 |
| Oct 20, 2026 | 35.00 | 36.06 | 34.00 | 36.06 | 36.06 | +2.10% | 36,490 | 1.33 |
| Oct 19, 2026 | 36.88 | 37.00 | 35.32 | 35.32 | 35.32 | -5.46% | 36,847 | 1.36 |
| Oct 16, 2026 | 36.80 | 37.44 | 36.24 | 37.36 | 37.36 | +2.24% | 31,509 | 1.16 |
| Oct 15, 2026 | 38.04 | 38.04 | 36.20 | 36.54 | 36.54 | -6.02% | 47,201 | 1.77 |
| Oct 14, 2026 | 37.36 | 38.90 | 37.04 | 38.88 | 38.88 | +4.40% | 53,139 | 2.02 |
| Oct 13, 2026 | 44.08 | 45.94 | 36.00 | 37.24 | 37.24 | -14.43% | 118,567 | 4.79 |
| Oct 12, 2026 | 45.70 | 45.70 | 43.52 | 43.52 | 43.52 | -3.97% | 18,228 | 0.73 |
| Oct 09, 2026 | 45.80 | 46.52 | 45.10 | 45.32 | 45.32 | -0.18% | 26,462 | 1.07 |
| Oct 08, 2026 | 45.10 | 45.78 | 44.50 | 45.40 | 45.40 | +0.04% | 23,023 | 0.93 |
| Oct 07, 2026 | 45.16 | 46.26 | 45.00 | 45.38 | 45.38 | -0.61% | 13,655 | 0.55 |
| Oct 06, 2026 | 44.98 | 45.74 | 44.62 | 45.66 | 45.66 | +1.69% | 22,341 | 0.90 |
| Oct 05, 2026 | 44.30 | 45.10 | 44.16 | 44.90 | 44.90 | +1.68% | 22,629 | 0.90 |
| Oct 02, 2026 | 44.18 | 44.78 | 43.40 | 44.16 | 44.16 | +0.87% | 27,222 | 1.09 |
| Oct 01, 2026 | 43.70 | 44.64 | 43.34 | 43.78 | 43.78 | -0.77% | 24,955 | 1.00 |
| Sep 30, 2026 | 44.80 | 45.00 | 43.42 | 44.12 | 44.12 | -0.85% | 21,465 | 0.86 |
| Sep 29, 2026 | 44.84 | 45.50 | 44.48 | 44.50 | 44.50 | +0.27% | 21,670 | 0.86 |
| Sep 28, 2026 | 43.94 | 44.74 | 43.42 | 44.38 | 44.38 | +0.86% | 14,573 | 0.58 |
| Sep 25, 2026 | 44.28 | 44.80 | 43.38 | 44.00 | 44.00 | -0.18% | 25,185 | 0.99 |
| Sep 24, 2026 | 44.50 | 44.78 | 43.92 | 44.08 | 44.08 | -1.83% | 14,590 | 0.52 |
| Sep 23, 2026 | 45.68 | 45.70 | 44.64 | 44.90 | 44.90 | -1.58% | 22,009 | 0.71 |
| Sep 22, 2026 | 44.78 | 45.68 | 44.44 | 45.62 | 45.62 | +1.92% | 18,782 | 0.60 |
| Sep 21, 2026 | 43.72 | 45.46 | 43.72 | 44.76 | 44.76 | +3.13% | 32,458 | 1.03 |
| Sep 18, 2026 | 43.86 | 44.76 | 43.40 | 43.40 | 43.40 | -0.87% | 59,471 | 1.90 |
| Sep 17, 2026 | 43.00 | 43.88 | 42.90 | 43.78 | 43.78 | +1.81% | 26,828 | 0.85 |
| Sep 16, 2026 | 43.96 | 44.66 | 43.00 | 43.00 | 43.00 | -1.29% | 23,331 | 0.69 |
| Sep 15, 2026 | 43.50 | 45.12 | 43.02 | 43.56 | 43.56 | -0.41% | 26,148 | 0.76 |
| Sep 14, 2026 | 44.24 | 44.72 | 42.94 | 43.74 | 43.74 | -3.27% | 35,970 | 1.05 |
| Sep 11, 2026 | 45.80 | 45.90 | 44.76 | 45.22 | 45.22 | -1.01% | 15,076 | 0.43 |
| Sep 10, 2026 | 47.40 | 47.78 | 45.50 | 45.68 | 45.68 | +0.71% | 27,612 | 0.78 |
| Sep 09, 2026 | 45.90 | 46.40 | 45.10 | 45.36 | 45.36 | -1.00% | 12,322 | 0.34 |
| Sep 08, 2026 | 45.38 | 46.18 | 44.48 | 45.82 | 45.82 | +2.23% | 18,766 | 0.51 |
| Sep 07, 2026 | 44.00 | 45.10 | 43.50 | 44.82 | 44.82 | +0.81% | 22,782 | 0.62 |
| Sep 04, 2026 | 44.52 | 45.20 | 44.30 | 44.46 | 44.46 | -0.89% | 10,027 | 0.27 |
| Sep 03, 2026 | 45.00 | 45.90 | 44.70 | 44.86 | 44.86 | -0.04% | 13,980 | 0.38 |
| Sep 02, 2026 | 44.54 | 45.38 | 44.16 | 44.88 | 44.88 | -0.31% | 12,184 | 0.33 |
| Sep 01, 2026 | 45.54 | 46.40 | 44.10 | 45.02 | 45.02 | -0.66% | 29,944 | 0.80 |
| Aug 31, 2026 | 45.50 | 45.66 | 45.00 | 45.32 | 45.32 | -0.31% | 16,196 | 0.43 |
| Aug 28, 2026 | 45.04 | 46.44 | 44.40 | 45.46 | 45.46 | +0.75% | 27,952 | 0.74 |
| Aug 27, 2026 | 44.62 | 45.84 | 44.32 | 45.12 | 45.12 | +0.76% | 23,090 | 0.61 |
| Aug 26, 2026 | 46.32 | 47.20 | 44.78 | 44.78 | 44.78 | -3.16% | 17,071 | 0.45 |
| Aug 25, 2026 | 45.90 | 46.44 | 45.26 | 46.24 | 46.24 | +1.18% | 23,874 | 0.63 |
| Aug 24, 2026 | 46.80 | 47.50 | 45.50 | 45.70 | 45.70 | -2.56% | 21,473 | 0.56 |