Cboe UK EUR

ERAMET S.A. (ERAP.XC)

54.90

0.00

(0.00%)

At close: January 23 at 3:27:31 PM GMT

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	54.90	54.90	54.90	54.90	54.90	-
Jan 23, 2025	55.35	55.35	54.63	54.90	54.90	216
Jan 22, 2025	58.25	58.25	58.25	58.25	58.25	-
Jan 21, 2025	58.25	58.25	58.25	58.25	58.25	-
Jan 20, 2025	58.25	58.25	58.25	58.25	58.25	16
Jan 17, 2025	54.50	54.50	54.50	54.50	54.50	-
Jan 16, 2025	54.50	54.50	54.50	54.50	54.50	-
Jan 15, 2025	54.50	54.50	54.50	54.50	54.50	107
Jan 14, 2025	54.35	54.35	54.35	54.35	54.35	14
Jan 13, 2025	54.75	54.92	54.63	54.63	54.63	103
Jan 10, 2025	55.22	55.22	55.05	55.05	55.05	196
Jan 9, 2025	54.80	54.80	54.80	54.80	54.80	-
Jan 8, 2025	54.35	54.80	54.35	54.80	54.80	161
Jan 7, 2025	53.90	53.90	53.90	53.90	53.90	-
Jan 6, 2025	53.90	53.90	53.90	53.90	53.90	-
Jan 3, 2025	53.90	53.90	53.90	53.90	53.90	-
Jan 2, 2025	53.90	53.90	53.90	53.90	53.90	-
Dec 31, 2024	53.90	53.90	53.90	53.90	53.90	-
Dec 30, 2024	53.90	53.90	53.90	53.90	53.90	-
Dec 27, 2024	53.90	53.90	53.90	53.90	53.90	36
Dec 24, 2024	51.78	51.78	51.78	51.78	51.78	-
Dec 23, 2024	51.78	51.78	51.78	51.78	51.78	-
Dec 20, 2024	51.78	51.78	51.78	51.78	51.78	-
Dec 19, 2024	51.78	51.78	51.78	51.78	51.78	-
Dec 18, 2024	51.78	51.78	51.78	51.78	51.78	-
Dec 17, 2024	51.78	51.78	51.78	51.78	51.78	-
Dec 16, 2024	51.78	51.78	51.78	51.78	51.78	13
Dec 13, 2024	53.25	53.25	52.53	52.53	52.53	685
Dec 12, 2024	55.13	55.13	53.67	53.95	53.95	438
Dec 11, 2024	54.38	54.38	54.38	54.38	54.38	-
Dec 10, 2024	54.38	54.38	54.38	54.38	54.38	24
Dec 9, 2024	48.84	48.84	48.84	48.84	48.84	-
Dec 6, 2024	48.84	48.84	48.84	48.84	48.84	-
Dec 5, 2024	48.84	48.84	48.84	48.84	48.84	-
Dec 4, 2024	48.84	48.84	48.84	48.84	48.84	-
Dec 3, 2024	48.98	48.98	48.75	48.84	48.84	195
Dec 2, 2024	50.53	50.53	50.53	50.53	50.53	-
Nov 29, 2024	50.53	50.53	50.53	50.53	50.53	33
Nov 28, 2024	51.05	51.05	51.05	51.05	51.05	-
Nov 27, 2024	51.05	51.05	51.05	51.05	51.05	-
Nov 26, 2024	51.05	51.05	51.05	51.05	51.05	-
Nov 25, 2024	51.05	51.05	51.05	51.05	51.05	-
Nov 22, 2024	51.88	51.88	51.05	51.05	51.05	334
Nov 21, 2024	52.55	52.55	52.55	52.55	52.55	-
Nov 20, 2024	53.55	53.55	52.55	52.55	52.55	71
Nov 19, 2024	56.17	56.17	56.17	56.17	56.17	-
Nov 18, 2024	56.17	56.17	56.17	56.17	56.17	-
Nov 15, 2024	56.17	56.17	56.17	56.17	56.17	-
Nov 14, 2024	56.17	56.17	56.17	56.17	56.17	-
Nov 13, 2024	56.17	56.17	56.17	56.17	56.17	-
Nov 12, 2024	56.17	56.17	56.17	56.17	56.17	-
Nov 11, 2024	57.95	57.95	56.17	56.17	56.17	134
Nov 8, 2024	59.22	59.22	59.22	59.22	59.22	-
Nov 7, 2024	59.05	59.25	58.88	59.22	59.22	309
Nov 6, 2024	56.35	56.35	56.30	56.35	56.35	103
Nov 5, 2024	55.95	55.95	55.95	55.95	55.95	-
Nov 4, 2024	55.88	55.95	55.88	55.95	55.95	98
Nov 1, 2024	53.85	54.00	53.85	54.00	54.00	126
Oct 31, 2024	53.67	53.67	53.67	53.67	53.67	-
Oct 30, 2024	53.67	53.67	53.67	53.67	53.67	-
Oct 29, 2024	53.67	53.67	53.67	53.67	53.67	44
Oct 28, 2024	50.25	50.25	50.25	50.25	50.25	-
Oct 25, 2024	50.25	50.25	50.25	50.25	50.25	-
Oct 24, 2024	50.25	50.25	50.25	50.25	50.25	-
Oct 23, 2024	50.25	50.25	50.25	50.25	50.25	38
Oct 22, 2024	53.05	53.05	53.05	53.05	53.05	-
Oct 21, 2024	53.72	53.72	52.97	53.05	53.05	301
Oct 18, 2024	53.38	54.28	53.28	53.28	53.28	409
Oct 17, 2024	54.55	54.85	54.33	54.85	54.85	510
Oct 16, 2024	57.65	57.65	57.65	57.65	57.65	15
Oct 15, 2024	70.72	70.72	70.72	70.72	70.72	-
Oct 14, 2024	70.72	70.72	70.72	70.72	70.72	-
Oct 11, 2024	70.72	70.72	70.72	70.72	70.72	-
Oct 10, 2024	70.72	70.72	70.72	70.72	70.72	-
Oct 9, 2024	70.72	70.72	70.72	70.72	70.72	-
Oct 8, 2024	70.72	70.72	70.72	70.72	70.72	-
Oct 7, 2024	70.72	70.72	70.72	70.72	70.72	-
Oct 4, 2024	70.72	70.72	70.72	70.72	70.72	-
Oct 3, 2024	70.72	70.72	70.72	70.72	70.72	-
Oct 2, 2024	70.72	70.72	70.72	70.72	70.72	-
Oct 1, 2024	70.72	70.72	70.72	70.72	70.72	82
Sep 30, 2024	65.88	65.88	65.88	65.88	65.88	-
Sep 27, 2024	65.88	65.88	65.88	65.88	65.88	-
Sep 26, 2024	65.88	65.88	65.88	65.88	65.88	-
Sep 25, 2024	65.88	65.88	65.88	65.88	65.88	-
Sep 24, 2024	65.88	65.88	65.88	65.88	65.88	7,345
Sep 23, 2024	71.90	71.90	71.90	71.90	71.90	-
Sep 20, 2024	71.90	71.90	71.90	71.90	71.90	-
Sep 19, 2024	71.90	71.90	71.90	71.90	71.90	-
Sep 18, 2024	71.90	71.90	71.90	71.90	71.90	-
Sep 17, 2024	71.90	71.90	71.90	71.90	71.90	-
Sep 16, 2024	71.90	71.90	71.90	71.90	71.90	-
Sep 13, 2024	71.90	71.90	71.90	71.90	71.90	-
Sep 12, 2024	71.90	71.90	71.90	71.90	71.90	-
Sep 11, 2024	71.90	71.90	71.90	71.90	71.90	-
Sep 10, 2024	71.90	71.90	71.90	71.90	71.90	-
Sep 9, 2024	71.90	71.90	71.90	71.90	71.90	-
Sep 6, 2024	71.90	71.90	71.90	71.90	71.90	-
Sep 5, 2024	71.90	71.90	71.90	71.90	71.90	-
Sep 4, 2024	71.90	71.90	71.90	71.90	71.90	-
Sep 3, 2024	71.90	71.90	71.90	71.90	71.90	-
Sep 2, 2024	71.90	71.90	71.90	71.90	71.90	-
Aug 30, 2024	71.90	71.90	71.90	71.90	71.90	-
Aug 29, 2024	71.90	71.90	71.90	71.90	71.90	-
Aug 28, 2024	71.90	71.90	71.90	71.90	71.90	-
Aug 27, 2024	71.90	71.90	71.90	71.90	71.90	-
Aug 23, 2024	71.90	71.90	71.90	71.90	71.90	-
Aug 22, 2024	72.75	72.75	71.90	71.90	71.90	33
Aug 21, 2024	73.70	73.70	73.22	73.22	73.22	25
Aug 20, 2024	68.50	68.50	68.50	68.50	68.50	-
Aug 19, 2024	68.50	68.50	68.50	68.50	68.50	-
Aug 16, 2024	68.50	68.50	68.50	68.50	68.50	-
Aug 15, 2024	68.50	68.50	68.50	68.50	68.50	-
Aug 14, 2024	68.50	68.50	68.50	68.50	68.50	-
Aug 13, 2024	68.50	68.50	68.50	68.50	68.50	-
Aug 12, 2024	68.50	68.50	68.50	68.50	68.50	-
Aug 9, 2024	68.50	68.50	68.50	68.50	68.50	-
Aug 8, 2024	68.50	68.50	68.50	68.50	68.50	-
Aug 7, 2024	68.50	68.50	68.50	68.50	68.50	11
Aug 6, 2024	82.72	82.72	82.72	82.72	82.72	-
Aug 5, 2024	82.72	82.72	82.72	82.72	82.72	-
Aug 2, 2024	82.72	82.72	82.72	82.72	82.72	-
Aug 1, 2024	82.72	82.72	82.72	82.72	82.72	-
Jul 31, 2024	82.72	82.72	82.72	82.72	82.72	-
Jul 30, 2024	82.72	82.72	82.72	82.72	82.72	-
Jul 29, 2024	82.72	82.72	82.72	82.72	82.72	-
Jul 26, 2024	84.28	85.00	82.72	82.72	82.72	549
Jul 25, 2024	95.75	95.75	95.75	95.75	95.75	-
Jul 24, 2024	95.75	95.75	95.75	95.75	95.75	-
Jul 23, 2024	95.75	95.75	95.75	95.75	95.75	-
Jul 22, 2024	95.75	95.75	95.75	95.75	95.75	-
Jul 19, 2024	95.78	95.78	95.75	95.75	95.75	113
Jul 18, 2024	98.07	98.07	98.07	98.07	98.07	23
Jul 17, 2024	95.85	95.85	95.85	95.85	95.85	-
Jul 16, 2024	95.85	95.85	95.85	95.85	95.85	-
Jul 15, 2024	95.85	95.85	95.85	95.85	95.85	-
Jul 12, 2024	95.85	95.85	95.85	95.85	95.85	-
Jul 11, 2024	95.85	95.85	95.85	95.85	95.85	-
Jul 10, 2024	95.85	95.85	95.85	95.85	95.85	-
Jul 9, 2024	95.85	95.85	95.85	95.85	95.85	-
Jul 8, 2024	95.85	95.85	95.85	95.85	95.85	-
Jul 5, 2024	95.85	95.85	95.85	95.85	95.85	-
Jul 4, 2024	95.85	95.85	95.85	95.85	95.85	-
Jul 3, 2024	95.85	95.85	95.85	95.85	95.85	-
Jul 2, 2024	95.85	95.85	95.85	95.85	95.85	-
Jul 1, 2024	95.85	95.85	95.85	95.85	95.85	-
Jun 28, 2024	95.85	95.85	95.85	95.85	95.85	-
Jun 27, 2024	95.85	95.85	95.85	95.85	95.85	-
Jun 26, 2024	95.85	95.85	95.85	95.85	95.85	-
Jun 25, 2024	95.85	95.85	95.85	95.85	95.85	-
Jun 24, 2024	95.85	95.85	95.85	95.85	95.85	-
Jun 21, 2024	95.85	95.85	95.85	95.85	95.85	-
Jun 20, 2024	95.85	95.85	95.85	95.85	95.85	-
Jun 19, 2024	95.85	95.85	95.85	95.85	95.85	-
Jun 18, 2024	95.85	95.85	95.85	95.85	95.85	-
Jun 17, 2024	95.85	95.85	95.85	95.85	95.85	17
Jun 14, 2024	102.60	102.60	102.60	102.60	102.60	-
Jun 13, 2024	102.60	102.60	102.60	102.60	102.60	-
Jun 12, 2024	102.60	102.60	102.60	102.60	102.60	-
Jun 11, 2024	102.60	102.60	102.60	102.60	102.60	-
Jun 10, 2024	102.60	102.60	102.60	102.60	102.60	-
Jun 7, 2024	102.60	102.60	102.60	102.60	102.60	-
Jun 6, 2024	102.60	102.60	102.60	102.60	102.60	-
Jun 5, 2024	102.60	102.60	102.60	102.60	102.60	-
Jun 4, 2024	1.50 Dividend
Jun 4, 2024	102.60	102.60	102.60	102.60	102.60	-
Jun 3, 2024	102.60	102.60	102.60	102.60	101.10	-
May 31, 2024	102.60	102.60	102.60	102.60	101.10	-
May 30, 2024	102.60	102.60	102.60	102.60	101.10	-
May 29, 2024	103.25	103.25	102.60	102.60	101.10	45
May 28, 2024	103.15	103.15	103.15	103.15	101.64	-
May 24, 2024	103.15	103.15	103.15	103.15	101.64	-
May 23, 2024	103.15	103.15	103.15	103.15	101.64	-
May 22, 2024	103.15	103.15	103.15	103.15	101.64	-
May 21, 2024	103.15	103.15	103.15	103.15	101.64	-
May 20, 2024	103.15	103.15	102.80	103.15	101.64	148
May 17, 2024	100.70	100.70	100.70	100.70	99.23	-
May 16, 2024	100.70	100.70	100.70	100.70	99.23	-
May 15, 2024	105.30	105.30	100.70	100.70	99.23	161
May 14, 2024	77.35	77.35	77.35	77.35	76.22	-
May 13, 2024	77.35	77.35	77.35	77.35	76.22	-
May 10, 2024	77.35	77.35	77.35	77.35	76.22	-
May 9, 2024	77.35	77.35	77.35	77.35	76.22	-
May 8, 2024	77.35	77.35	77.35	77.35	76.22	-
May 7, 2024	77.35	77.35	77.35	77.35	76.22	-
May 3, 2024	77.35	77.35	77.35	77.35	76.22	-
May 2, 2024	77.35	77.35	77.35	77.35	76.22	-
May 1, 2024	77.35	77.35	77.35	77.35	76.22	-
Apr 30, 2024	77.35	77.35	77.35	77.35	76.22	-
Apr 29, 2024	77.35	77.35	77.35	77.35	76.22	-
Apr 26, 2024	77.35	77.35	77.35	77.35	76.22	-
Apr 25, 2024	77.35	77.35	77.35	77.35	76.22	-
Apr 24, 2024	77.35	77.35	77.35	77.35	76.22	-
Apr 23, 2024	77.35	77.35	77.35	77.35	76.22	-
Apr 22, 2024	77.35	77.35	77.35	77.35	76.22	-
Apr 19, 2024	77.35	77.35	77.35	77.35	76.22	-
Apr 18, 2024	77.35	77.35	77.35	77.35	76.22	15
Apr 17, 2024	65.05	65.05	65.05	65.05	64.10	-
Apr 16, 2024	65.05	65.05	65.05	65.05	64.10	-
Apr 15, 2024	65.05	65.05	65.05	65.05	64.10	-
Apr 12, 2024	65.05	65.05	65.05	65.05	64.10	-
Apr 11, 2024	65.05	65.05	65.05	65.05	64.10	-
Apr 10, 2024	65.05	65.05	65.05	65.05	64.10	-
Apr 9, 2024	65.05	65.05	65.05	65.05	64.10	-
Apr 8, 2024	65.05	65.05	65.05	65.05	64.10	-
Apr 5, 2024	65.05	65.05	65.05	65.05	64.10	-
Apr 4, 2024	65.05	65.05	65.05	65.05	64.10	-
Apr 3, 2024	65.05	65.05	65.05	65.05	64.10	-
Apr 2, 2024	65.05	65.05	65.05	65.05	64.10	-
Mar 28, 2024	65.05	65.05	65.05	65.05	64.10	-
Mar 27, 2024	65.05	65.05	65.05	65.05	64.10	-
Mar 26, 2024	65.05	65.05	65.05	65.05	64.10	-
Mar 25, 2024	65.05	65.05	65.05	65.05	64.10	-
Mar 22, 2024	65.05	65.05	65.05	65.05	64.10	-
Mar 21, 2024	65.05	65.05	65.05	65.05	64.10	-
Mar 20, 2024	65.05	65.05	65.05	65.05	64.10	-
Mar 19, 2024	65.05	65.05	65.05	65.05	64.10	-
Mar 18, 2024	65.05	65.05	65.05	65.05	64.10	-
Mar 15, 2024	65.05	65.05	65.05	65.05	64.10	-
Mar 14, 2024	65.05	65.05	65.05	65.05	64.10	-
Mar 13, 2024	65.05	65.05	65.05	65.05	64.10	-
Mar 12, 2024	65.05	65.05	65.05	65.05	64.10	-
Mar 11, 2024	65.05	65.05	65.05	65.05	64.10	-
Mar 8, 2024	65.05	65.05	65.05	65.05	64.10	-
Mar 7, 2024	65.05	65.05	65.05	65.05	64.10	-
Mar 6, 2024	65.05	65.05	65.05	65.05	64.10	-
Mar 5, 2024	65.05	65.05	65.05	65.05	64.10	-
Mar 4, 2024	65.05	65.05	65.05	65.05	64.10	-
Mar 1, 2024	65.05	65.05	65.05	65.05	64.10	-
Feb 29, 2024	65.05	65.05	65.05	65.05	64.10	-
Feb 28, 2024	65.05	65.05	65.05	65.05	64.10	-
Feb 27, 2024	65.05	65.05	65.05	65.05	64.10	-
Feb 26, 2024	65.05	65.05	65.05	65.05	64.10	-
Feb 23, 2024	65.05	65.05	65.05	65.05	64.10	-
Feb 22, 2024	65.05	65.05	65.05	65.05	64.10	-
Feb 21, 2024	65.05	65.05	65.05	65.05	64.10	-
Feb 20, 2024	65.05	65.05	65.05	65.05	64.10	-
Feb 19, 2024	65.05	65.05	65.05	65.05	64.10	-
Feb 16, 2024	65.05	65.05	65.05	65.05	64.10	-
Feb 15, 2024	65.05	65.05	65.05	65.05	64.10	-
Feb 14, 2024	65.05	65.05	65.05	65.05	64.10	-
Feb 13, 2024	65.05	65.05	65.05	65.05	64.10	-
Feb 12, 2024	65.05	65.05	65.05	65.05	64.10	-
Feb 9, 2024	65.05	65.05	65.05	65.05	64.10	-
Feb 8, 2024	65.05	65.05	65.05	65.05	64.10	-
Feb 7, 2024	65.05	65.05	65.05	65.05	64.10	-
Feb 6, 2024	65.05	65.05	65.05	65.05	64.10	-
Feb 5, 2024	65.05	65.05	65.05	65.05	64.10	-
Feb 2, 2024	65.05	65.05	65.05	65.05	64.10	-
Feb 1, 2024	65.05	65.05	65.05	65.05	64.10	-
Jan 31, 2024	65.05	65.05	65.05	65.05	64.10	-
Jan 30, 2024	65.05	65.05	65.05	65.05	64.10	11
Jan 29, 2024	65.05	65.05	65.05	65.05	64.10	-
Jan 26, 2024	65.05	65.05	65.05	65.05	64.10	-
Jan 25, 2024	65.05	65.05	65.05	65.05	64.10	-
Jan 24, 2024	65.05	65.05	65.05	65.05	64.10	-