ERA.PA - ERAMET S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201787.8289.7587.5089.1589.15139,753
Nov 21, 201782.3186.7682.1785.7085.70110,758
Nov 20, 201780.6982.1979.4782.0082.0047,441
Nov 17, 201781.7182.7079.5181.1481.1461,173
Nov 16, 201778.4482.7278.3181.3181.31105,620
Nov 15, 201778.7578.7574.0578.1078.10181,936
Nov 14, 201782.9983.6679.5580.0280.0282,613
Nov 13, 201783.6583.7381.1683.2483.2497,206
Nov 10, 201782.0285.5082.0283.3283.32117,094
Nov 09, 201782.3682.4879.7682.0282.0292,271
Nov 08, 201783.3384.2081.0582.2182.2191,392
Nov 07, 201781.2784.3981.2783.3383.33154,191
Nov 06, 201779.9081.0479.6581.0081.0084,562
Nov 03, 201777.6781.0477.6779.5979.59175,893
Nov 02, 201777.2578.0676.4077.4077.4095,117
Nov 01, 201772.2677.2572.0277.2577.25222,399
Oct 31, 201773.2373.2770.4570.7470.7488,863
Oct 30, 201773.0074.2672.7373.4573.45121,252
Oct 27, 201773.6573.7872.6373.5473.5471,382
Oct 26, 201773.6375.4173.5073.6473.64112,789
Oct 25, 201774.9274.9971.2673.7273.72156,557
Oct 24, 201771.8874.8170.5574.7174.71241,065
Oct 23, 201771.5072.2870.3270.3270.32117,769
Oct 20, 201770.7272.5770.7271.3271.32114,221
Oct 19, 201769.8370.3168.7170.1070.1091,464
Oct 18, 201768.7070.5468.2069.5969.59150,234
Oct 17, 201768.4069.1867.5068.3768.3755,744
Oct 16, 201766.9669.4666.6968.5068.50126,578
Oct 13, 201763.9766.8063.9766.2066.20132,563
Oct 12, 201763.5664.7763.1964.0864.0859,208
Oct 11, 201763.1163.4962.5463.4363.4347,203
Oct 10, 201764.0064.1362.3563.2563.2598,503
Oct 09, 201764.0164.2963.5064.0064.0065,213
Oct 06, 201764.3064.5263.3564.0064.00108,473
Oct 05, 201762.5364.4762.4564.2264.22150,839
Oct 04, 201760.2662.5860.2562.5062.50175,416
Oct 03, 201759.5960.4359.5060.0060.00179,101
Oct 02, 201757.8059.6457.7659.4459.44139,910
Sep 29, 201757.3457.9256.8957.4857.4878,207
Sep 28, 201756.7657.3356.4057.0557.0570,884
Sep 27, 201756.0057.8855.8656.8156.81111,774
Sep 26, 201756.7557.6555.7055.7555.7591,193
Sep 25, 201757.3858.1856.6156.9056.9085,412
Sep 22, 201756.7357.5056.0457.4457.4488,909
Sep 21, 201757.0057.5056.6757.0057.00133,059
Sep 20, 201756.5057.2956.5057.0057.0099,151
Sep 19, 201757.0557.1056.3956.5356.5373,269
Sep 18, 201756.8857.2556.5756.8956.89112,178
Sep 15, 201755.7456.7555.5656.0256.02213,016
Sep 14, 201755.6056.6854.7955.4655.46267,369
Sep 13, 201757.8057.8955.2055.4655.46751,609
Sep 12, 201759.8065.9259.7663.5563.55273,713
Sep 11, 201757.5260.0057.5259.6559.65111,912
Sep 08, 201758.6059.3356.9056.9056.90130,782
Sep 07, 201757.9559.4257.2759.1259.1254,533
Sep 06, 201756.4457.9555.8257.9357.9352,388
Sep 05, 201756.1257.1055.6956.6356.6345,142
Sep 04, 201756.5156.7055.5856.1556.1538,366
Sep 01, 201756.3057.3255.0557.1357.1357,031
Aug 31, 201754.9056.7154.3355.6155.6169,452
Aug 30, 201754.7455.7053.5154.4054.4073,310
Aug 29, 201756.7356.7353.2353.9053.90114,828
Aug 28, 201758.7658.7656.5556.8356.8334,401
Aug 25, 201759.3760.0058.0758.8058.8066,013
Aug 24, 201757.3859.5456.9959.1059.1073,355
Aug 23, 201757.1057.8056.6457.3357.3346,272
Aug 22, 201755.6857.6155.6857.6157.6191,775
Aug 21, 201755.9556.9354.7455.4355.4349,271
Aug 18, 201755.8456.6255.5656.2056.2028,886
Aug 17, 201756.1557.4855.7456.5056.5046,555
Aug 16, 201755.3256.4355.3256.0056.0037,051
Aug 15, 201756.2056.6554.4655.1455.1445,629
Aug 14, 201754.9356.5054.9156.1856.1858,629
Aug 11, 201756.7756.7753.1654.8954.89107,763
Aug 10, 201756.9057.9056.0757.5857.5882,759
Aug 09, 201756.1257.8255.2056.6956.6983,992
Aug 08, 201756.6857.0856.0456.6856.6857,959
Aug 07, 201756.4458.4655.6156.6456.6491,517
Aug 04, 201755.4156.2855.1356.2856.2874,326
Aug 03, 201754.0055.7552.8355.7555.75103,847
Aug 02, 201754.5356.1853.0653.7453.74117,223
Aug 01, 201754.1555.1752.9854.5354.53117,561
Jul 31, 201752.7354.0652.0053.3553.3563,066
Jul 28, 201753.5654.4551.7152.5152.5173,516
Jul 27, 201757.2558.7753.0254.1654.16198,893
Jul 26, 201755.7556.7954.8456.7956.79109,323
Jul 25, 201753.6355.8953.5755.7555.75146,944
Jul 24, 201750.6053.8050.6053.3153.31102,958
Jul 21, 201750.3453.0049.9450.3850.3871,106
Jul 20, 201752.6753.5950.7250.7350.7377,899
Jul 19, 201749.1252.7249.0352.2752.27152,613
Jul 18, 201749.0049.3548.1549.0649.0640,136
Jul 17, 201748.8049.5048.5949.0049.0057,666
Jul 14, 201748.5749.3148.0148.8448.8492,829
Jul 13, 201745.0648.5745.0648.5748.57187,785
Jul 12, 201744.0645.3844.0645.3845.3855,609
Jul 11, 201743.2044.7243.2043.9443.9445,887
Jul 10, 201743.2843.5042.1843.1543.1543,758
Jul 07, 201743.9945.0543.0243.2243.2245,995
Jul 06, 201744.0144.2243.2044.1044.1029,598
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...