Comparing Back to the side-by-side chart ↗
Eramet SA (ERA.PA) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 36.80 | 37.44 | 36.24 | 37.36 | +2.24% | 31,509 |
| 2026-10-15 | 38.04 | 38.04 | 36.20 | 36.54 | -6.02% | 47,201 |
| 2026-10-14 | 37.36 | 38.90 | 37.04 | 38.88 | +4.40% | 53,139 |
| 2026-10-13 | 44.08 | 45.94 | 36.00 | 37.24 | -14.43% | 118,567 |
| 2026-10-12 | 45.70 | 45.70 | 43.52 | 43.52 | -3.97% | 18,228 |
| 2026-10-09 | 45.80 | 46.52 | 45.10 | 45.32 | -0.18% | 26,462 |
| 2026-10-08 | 45.10 | 45.78 | 44.50 | 45.40 | +0.04% | 23,023 |
| 2026-10-07 | 45.16 | 46.26 | 45.00 | 45.38 | -0.61% | 13,655 |
| 2026-10-06 | 44.98 | 45.74 | 44.62 | 45.66 | +1.69% | 22,341 |
| 2026-10-05 | 44.30 | 45.10 | 44.16 | 44.90 | +1.68% | 22,629 |
| 2026-10-02 | 44.18 | 44.78 | 43.40 | 44.16 | +0.87% | 27,222 |
| 2026-10-01 | 43.70 | 44.64 | 43.34 | 43.78 | -0.77% | 24,955 |
| 2026-09-30 | 44.80 | 45.00 | 43.42 | 44.12 | -0.85% | 21,465 |
| 2026-09-29 | 44.84 | 45.50 | 44.48 | 44.50 | +0.27% | 21,670 |
| 2026-09-28 | 43.94 | 44.74 | 43.42 | 44.38 | +0.86% | 14,573 |
| 2026-09-25 | 44.28 | 44.80 | 43.38 | 44.00 | -0.18% | 25,185 |
| 2026-09-24 | 44.50 | 44.78 | 43.92 | 44.08 | -1.83% | 14,590 |
| 2026-09-23 | 45.68 | 45.70 | 44.64 | 44.90 | -1.58% | 22,009 |
| 2026-09-22 | 44.78 | 45.68 | 44.44 | 45.62 | +1.92% | 18,782 |
| 2026-09-21 | 43.72 | 45.46 | 43.72 | 44.76 | +3.13% | 32,458 |
| 2026-09-18 | 43.86 | 44.76 | 43.40 | 43.40 | -0.87% | 59,471 |
| 2026-09-17 | 43.00 | 43.88 | 42.90 | 43.78 | +1.81% | 26,828 |
| 2026-09-16 | 43.96 | 44.66 | 43.00 | 43.00 | -1.29% | 23,331 |
| 2026-09-15 | 43.50 | 45.12 | 43.02 | 43.56 | -0.41% | 26,148 |
| 2026-09-14 | 44.24 | 44.72 | 42.94 | 43.74 | -3.27% | 35,970 |
| 2026-09-11 | 45.80 | 45.90 | 44.76 | 45.22 | -1.01% | 15,076 |
| 2026-09-10 | 47.40 | 47.78 | 45.50 | 45.68 | +0.71% | 27,612 |
| 2026-09-09 | 45.90 | 46.40 | 45.10 | 45.36 | -1.00% | 12,322 |
| 2026-09-08 | 45.38 | 46.18 | 44.48 | 45.82 | +2.23% | 18,766 |
| 2026-09-07 | 44.00 | 45.10 | 43.50 | 44.82 | +0.81% | 22,782 |
| 2026-09-04 | 44.52 | 45.20 | 44.30 | 44.46 | -0.89% | 10,027 |
| 2026-09-03 | 45.00 | 45.90 | 44.70 | 44.86 | -0.04% | 13,980 |
| 2026-09-02 | 44.54 | 45.38 | 44.16 | 44.88 | -0.31% | 12,184 |
| 2026-09-01 | 45.54 | 46.40 | 44.10 | 45.02 | -0.66% | 29,944 |
| 2026-08-31 | 45.50 | 45.66 | 45.00 | 45.32 | -0.31% | 16,196 |
| 2026-08-28 | 45.04 | 46.44 | 44.40 | 45.46 | +0.75% | 27,952 |
| 2026-08-27 | 44.62 | 45.84 | 44.32 | 45.12 | +0.76% | 23,090 |
| 2026-08-26 | 46.32 | 47.20 | 44.78 | 44.78 | -3.16% | 17,071 |
| 2026-08-25 | 45.90 | 46.44 | 45.26 | 46.24 | +1.18% | 23,874 |
| 2026-08-24 | 46.80 | 47.50 | 45.50 | 45.70 | -2.56% | 21,473 |
| 2026-08-21 | 46.50 | 48.28 | 46.46 | 46.90 | +2.36% | 38,850 |
| 2026-08-20 | 47.22 | 47.22 | 45.30 | 45.82 | -2.30% | 22,653 |
| 2026-08-19 | 45.84 | 47.22 | 45.64 | 46.90 | +2.09% | 13,920 |
| 2026-08-18 | 46.86 | 46.86 | 45.76 | 45.94 | -2.17% | 13,965 |
| 2026-08-17 | 47.20 | 47.40 | 46.40 | 46.96 | +1.91% | 13,259 |
| 2026-08-14 | 46.40 | 46.76 | 46.08 | 46.08 | -0.99% | 11,340 |
| 2026-08-13 | 46.60 | 46.90 | 46.18 | 46.54 | -1.52% | 15,839 |
| 2026-08-12 | 47.40 | 48.78 | 46.90 | 47.26 | -0.21% | 19,101 |
| 2026-08-11 | 48.20 | 48.86 | 47.10 | 47.36 | -1.86% | 33,831 |
| 2026-08-10 | 47.50 | 48.30 | 47.32 | 48.26 | +2.25% | 14,069 |
| 2026-08-07 | 46.64 | 48.26 | 46.12 | 47.20 | +1.99% | 19,012 |
| 2026-08-06 | 47.20 | 47.62 | 46.28 | 46.28 | -2.03% | 23,017 |
| 2026-08-05 | 47.12 | 48.60 | 47.00 | 47.24 | +1.99% | 44,890 |
| 2026-08-04 | 44.20 | 46.68 | 44.20 | 46.32 | +5.37% | 61,052 |
| 2026-08-03 | 43.50 | 43.96 | 42.90 | 43.96 | +1.95% | 19,870 |
| 2026-07-31 | 43.70 | 45.00 | 42.52 | 43.12 | +1.51% | 92,523 |
| 2026-07-30 | 43.26 | 43.68 | 42.30 | 42.48 | -0.09% | 31,212 |
| 2026-07-29 | 42.60 | 43.68 | 42.16 | 42.52 | +0.81% | 40,726 |
| 2026-07-28 | 41.80 | 42.36 | 41.22 | 42.18 | +0.57% | 17,847 |
| 2026-07-27 | 41.40 | 42.44 | 41.10 | 41.94 | +1.65% | 23,056 |
| 2026-07-24 | 42.08 | 42.10 | 40.98 | 41.26 | -2.69% | 40,890 |
| 2026-07-23 | 42.36 | 43.58 | 42.26 | 42.40 | -1.03% | 21,772 |
| 2026-07-22 | 42.90 | 43.12 | 42.34 | 42.84 | -0.14% | 12,680 |
| 2026-07-21 | 43.22 | 43.42 | 42.62 | 42.90 | +1.71% | 28,846 |
| 2026-07-20 | 42.52 | 42.98 | 42.18 | 42.18 | -0.80% | 19,626 |
| 2026-07-17 | 43.42 | 43.46 | 42.52 | 42.52 | -2.34% | 28,878 |
| 2026-07-16 | 43.62 | 44.28 | 43.52 | 43.54 | -0.18% | 24,079 |
| 2026-07-15 | 44.56 | 44.62 | 43.54 | 43.62 | -2.11% | 26,810 |
| 2026-07-14 | 44.76 | 44.90 | 44.00 | 44.56 | -0.27% | 21,285 |
| 2026-07-13 | 43.34 | 44.68 | 43.10 | 44.68 | +1.32% | 18,335 |
| 2026-07-10 | 44.22 | 44.84 | 43.80 | 44.10 | +0.55% | 16,651 |
| 2026-07-09 | 45.10 | 45.30 | 43.60 | 43.86 | -0.99% | 29,380 |
| 2026-07-08 | 45.00 | 45.08 | 44.30 | 44.30 | -1.56% | 39,222 |
| 2026-07-07 | 45.44 | 45.88 | 45.00 | 45.00 | -2.09% | 21,983 |
| 2026-07-06 | 45.68 | 46.22 | 45.54 | 45.96 | +0.04% | 19,238 |
| 2026-07-03 | 46.40 | 46.64 | 45.54 | 45.94 | -0.09% | 24,978 |
| 2026-07-02 | 45.00 | 46.08 | 44.78 | 45.98 | +0.92% | 23,543 |
| 2026-07-01 | 44.62 | 45.56 | 44.40 | 45.56 | +1.38% | 24,025 |
| 2026-06-30 | 47.02 | 47.44 | 44.70 | 44.94 | -2.85% | 39,654 |
| 2026-06-29 | 45.80 | 46.86 | 45.40 | 46.26 | +2.44% | 173,102 |
| 2026-06-26 | 45.70 | 45.70 | 44.80 | 45.16 | -1.40% | 202,866 |
| 2026-06-25 | 47.44 | 47.62 | 45.60 | 45.80 | -3.78% | 55,235 |
| 2026-06-24 | 48.74 | 49.52 | 47.40 | 47.60 | -1.61% | 39,847 |
| 2026-06-23 | 49.00 | 49.00 | 47.70 | 48.38 | -1.71% | 43,196 |
| 2026-06-22 | 50.65 | 50.80 | 49.10 | 49.22 | -2.82% | 42,430 |
| 2026-06-19 | 51.35 | 51.45 | 50.20 | 50.65 | -1.36% | 179,429 |
| 2026-06-18 | 53.60 | 53.70 | 50.20 | 51.35 | -4.38% | 55,285 |
| 2026-06-17 | 52.30 | 53.70 | 51.85 | 53.70 | +3.27% | 26,986 |
| 2026-06-16 | 52.95 | 52.95 | 51.20 | 52.00 | -1.89% | 42,916 |
| 2026-06-15 | 57.00 | 57.05 | 52.90 | 53.00 | -3.90% | 58,173 |
| 2026-06-12 | 51.10 | 55.85 | 51.10 | 55.15 | +11.01% | 87,735 |
| 2026-06-11 | 48.30 | 50.00 | 48.30 | 49.68 | +2.86% | 22,133 |
| 2026-06-10 | 49.94 | 50.25 | 48.30 | 48.30 | -3.40% | 39,254 |
| 2026-06-09 | 51.30 | 51.30 | 50.00 | 50.00 | -1.96% | 29,349 |
| 2026-06-08 | 51.40 | 51.40 | 50.45 | 51.00 | -0.78% | 20,748 |
| 2026-06-05 | 53.40 | 53.65 | 51.35 | 51.40 | -4.55% | 29,443 |
| 2026-06-04 | 53.30 | 54.65 | 53.30 | 53.85 | +0.75% | 17,378 |
| 2026-06-03 | 54.10 | 54.30 | 52.70 | 53.45 | -2.37% | 30,544 |
| 2026-06-02 | 54.70 | 57.00 | 54.30 | 54.75 | +0.09% | 35,518 |
| 2026-06-01 | 55.05 | 55.70 | 53.90 | 54.70 | -0.36% | 27,896 |
| 2026-05-29 | 56.50 | 57.25 | 54.90 | 54.90 | -0.72% | 40,141 |
| 2026-05-28 | 53.85 | 55.75 | 53.40 | 55.30 | +2.50% | 32,308 |
| 2026-05-27 | 54.60 | 54.80 | 52.45 | 53.95 | -2.53% | 46,802 |
| 2026-05-26 | 56.15 | 56.95 | 55.35 | 55.35 | -1.69% | 40,355 |
| 2026-05-25 | 54.05 | 56.45 | 54.05 | 56.30 | +5.43% | 37,386 |
| 2026-05-22 | 54.50 | 54.60 | 53.00 | 53.40 | -1.02% | 44,080 |
| 2026-05-21 | 53.60 | 54.00 | 52.75 | 53.95 | -0.28% | 18,988 |
| 2026-05-20 | 54.20 | 54.55 | 53.35 | 54.10 | +0.28% | 25,589 |
| 2026-05-19 | 54.10 | 54.30 | 52.45 | 53.95 | -0.83% | 41,859 |
| 2026-05-18 | 53.80 | 55.40 | 53.10 | 54.40 | -2.33% | 37,741 |
| 2026-05-15 | 58.60 | 58.65 | 55.30 | 55.70 | -7.01% | 50,850 |
| 2026-05-14 | 59.50 | 59.90 | 58.10 | 59.90 | -0.83% | 31,011 |
| 2026-05-13 | 57.60 | 61.20 | 57.60 | 60.40 | +5.04% | 43,274 |
| 2026-05-12 | 59.35 | 59.60 | 57.50 | 57.50 | -4.17% | 22,714 |
| 2026-05-11 | 58.15 | 60.35 | 58.00 | 60.00 | +3.27% | 61,880 |
| 2026-05-08 | 57.75 | 58.40 | 57.15 | 58.10 | -0.34% | 22,252 |
| 2026-05-07 | 58.55 | 59.10 | 57.85 | 58.30 | -0.34% | 31,115 |
| 2026-05-06 | 60.10 | 60.50 | 57.05 | 58.50 | -1.35% | 65,054 |
| 2026-05-05 | 60.25 | 60.30 | 58.95 | 59.30 | -1.98% | 25,186 |
| 2026-05-04 | 58.80 | 61.65 | 58.30 | 60.50 | +3.42% | 44,206 |
| 2026-04-30 | 55.90 | 59.40 | 55.50 | 58.50 | +3.72% | 54,962 |
| 2026-04-29 | 56.80 | 58.15 | 56.20 | 56.40 | -0.70% | 29,120 |
| 2026-04-28 | 56.55 | 57.90 | 56.00 | 56.80 | +0.18% | 37,536 |
| 2026-04-27 | 53.40 | 57.40 | 53.15 | 56.70 | +5.10% | 45,107 |
| 2026-04-24 | 55.50 | 57.45 | 53.95 | 53.95 | -3.49% | 41,842 |
| 2026-04-23 | 54.30 | 55.90 | 53.20 | 55.90 | +6.07% | 66,959 |
| 2026-04-22 | 52.25 | 53.20 | 51.80 | 52.70 | +1.25% | 33,662 |
| 2026-04-21 | 53.80 | 53.95 | 51.45 | 52.05 | -3.43% | 26,616 |
| 2026-04-20 | 54.00 | 54.05 | 52.95 | 53.90 | -2.53% | 22,272 |
| 2026-04-17 | 53.30 | 55.50 | 52.60 | 55.30 | +2.88% | 49,678 |
| 2026-04-16 | 52.50 | 54.40 | 52.50 | 53.75 | +2.67% | 54,473 |
| 2026-04-15 | 51.80 | 53.15 | 51.55 | 52.35 | +0.67% | 33,296 |
| 2026-04-14 | 51.15 | 53.15 | 51.15 | 52.00 | +2.77% | 51,450 |
| 2026-04-13 | 49.50 | 51.00 | 48.56 | 50.60 | +0.30% | 32,322 |
| 2026-04-10 | 49.20 | 50.90 | 48.96 | 50.45 | +1.55% | 29,798 |
| 2026-04-09 | 51.00 | 51.00 | 48.52 | 49.68 | -3.06% | 36,953 |
| 2026-04-08 | 52.95 | 53.90 | 50.95 | 51.25 | +2.09% | 48,817 |
| 2026-04-07 | 51.00 | 52.25 | 49.50 | 50.20 | -1.38% | 30,527 |
| 2026-04-02 | 51.20 | 51.85 | 49.96 | 50.90 | -2.30% | 31,654 |
| 2026-04-01 | 51.75 | 52.65 | 51.15 | 52.10 | +3.17% | 40,173 |
| 2026-03-31 | 49.64 | 51.70 | 49.60 | 50.50 | +1.69% | 29,098 |
| 2026-03-30 | 49.56 | 50.30 | 49.00 | 49.66 | +0.57% | 17,692 |
| 2026-03-27 | 49.84 | 49.96 | 48.30 | 49.38 | -0.16% | 21,050 |
| 2026-03-26 | 50.30 | 50.30 | 49.14 | 49.46 | -3.68% | 168,576 |
| 2026-03-25 | 48.30 | 52.15 | 48.02 | 51.35 | +8.06% | 84,666 |
| 2026-03-24 | 48.44 | 48.58 | 47.32 | 47.52 | -2.18% | 44,325 |
| 2026-03-23 | 46.40 | 49.30 | 44.50 | 48.58 | +2.97% | 103,305 |
| 2026-03-20 | 49.40 | 49.86 | 47.10 | 47.18 | -4.14% | 144,849 |
| 2026-03-19 | 51.00 | 51.00 | 49.22 | 49.22 | -4.15% | 34,126 |
| 2026-03-18 | 52.40 | 52.60 | 50.70 | 51.35 | -0.87% | 31,248 |
| 2026-03-17 | 50.00 | 52.15 | 49.20 | 51.80 | +3.97% | 56,879 |
| 2026-03-16 | 50.85 | 51.70 | 49.64 | 49.82 | -2.41% | 38,733 |
| 2026-03-13 | 53.05 | 53.10 | 51.05 | 51.05 | -4.85% | 40,820 |
| 2026-03-12 | 54.80 | 55.75 | 53.10 | 53.65 | -2.98% | 30,436 |
| 2026-03-11 | 55.75 | 57.00 | 54.90 | 55.30 | -1.16% | 23,330 |
| 2026-03-10 | 56.20 | 56.95 | 55.50 | 55.95 | +2.38% | 49,803 |
| 2026-03-09 | 53.85 | 54.90 | 53.10 | 54.65 | -1.09% | 41,180 |
| 2026-03-06 | 58.40 | 58.80 | 55.25 | 55.25 | -4.74% | 42,616 |
| 2026-03-05 | 56.50 | 59.55 | 56.50 | 58.00 | +2.29% | 36,215 |
| 2026-03-04 | 53.85 | 58.00 | 53.00 | 56.70 | +3.94% | 64,353 |
| 2026-03-03 | 57.70 | 57.70 | 54.45 | 54.55 | -6.43% | 71,667 |
| 2026-03-02 | 57.15 | 60.10 | 56.80 | 58.30 | -1.52% | 34,440 |
| 2026-02-27 | 60.65 | 61.40 | 59.15 | 59.20 | -1.91% | 47,968 |
| 2026-02-26 | 63.30 | 63.40 | 58.65 | 60.35 | -4.43% | 110,146 |
| 2026-02-25 | 57.15 | 63.15 | 57.05 | 63.15 | +11.77% | 180,729 |
| 2026-02-24 | 52.90 | 56.50 | 52.90 | 56.50 | +8.24% | 139,557 |
| 2026-02-23 | 49.98 | 52.50 | 49.46 | 52.20 | +6.57% | 97,417 |
| 2026-02-20 | 46.00 | 49.42 | 46.00 | 48.98 | +6.25% | 143,704 |
| 2026-02-19 | 50.30 | 50.30 | 46.02 | 46.10 | -23.68% | 431,368 |
| 2026-02-18 | 58.50 | 60.95 | 58.15 | 60.40 | +3.25% | 73,575 |
| 2026-02-17 | 58.60 | 58.70 | 55.10 | 58.50 | -0.85% | 81,910 |
| 2026-02-16 | 59.10 | 59.45 | 58.00 | 59.00 | -1.67% | 44,802 |
| 2026-02-13 | 57.55 | 60.00 | 57.50 | 60.00 | +4.17% | 66,648 |
| 2026-02-12 | 60.95 | 60.95 | 57.60 | 57.60 | -4.40% | 81,858 |
| 2026-02-11 | 63.00 | 63.55 | 59.65 | 60.25 | -5.19% | 146,779 |
| 2026-02-10 | 64.50 | 64.70 | 61.85 | 63.55 | -0.70% | 71,883 |
| 2026-02-09 | 66.15 | 66.65 | 61.45 | 64.00 | -5.95% | 186,151 |
| 2026-02-06 | 67.80 | 68.85 | 67.10 | 68.05 | -0.07% | 29,485 |
| 2026-02-05 | 68.95 | 69.35 | 66.85 | 68.10 | -2.44% | 46,440 |
| 2026-02-04 | 69.95 | 73.55 | 69.30 | 69.80 | +1.09% | 102,313 |
| 2026-02-03 | 67.00 | 69.05 | 62.90 | 69.05 | +3.60% | 137,069 |
| 2026-02-02 | 68.85 | 70.20 | 66.35 | 66.65 | -9.69% | 144,035 |
| 2026-01-30 | 75.60 | 76.00 | 72.65 | 73.80 | -3.15% | 93,261 |
| 2026-01-29 | 80.75 | 81.45 | 75.70 | 76.20 | -3.30% | 138,370 |
| 2026-01-28 | 79.80 | 80.95 | 77.65 | 78.80 | +0.32% | 64,466 |
| 2026-01-27 | 83.85 | 83.85 | 76.40 | 78.55 | -7.91% | 157,790 |
| 2026-01-26 | 87.10 | 88.20 | 85.20 | 85.30 | -1.95% | 79,187 |
| 2026-01-23 | 80.65 | 87.10 | 80.60 | 87.00 | +7.74% | 106,461 |
| 2026-01-22 | 81.95 | 83.05 | 78.90 | 80.75 | -0.98% | 53,364 |
| 2026-01-21 | 79.00 | 83.40 | 78.20 | 81.55 | +4.82% | 77,695 |
| 2026-01-20 | 78.25 | 79.00 | 74.80 | 77.80 | -2.32% | 91,058 |
| 2026-01-19 | 79.10 | 80.55 | 78.30 | 79.65 | -1.48% | 88,716 |
| 2026-01-16 | 85.00 | 85.10 | 78.05 | 80.85 | -5.11% | 185,838 |
| 2026-01-15 | 82.30 | 85.20 | 81.25 | 85.20 | +4.22% | 106,584 |
| 2026-01-14 | 79.00 | 82.40 | 78.70 | 81.75 | +4.14% | 121,822 |
| 2026-01-13 | 73.60 | 78.90 | 73.15 | 78.50 | +7.02% | 157,246 |
| 2026-01-12 | 72.35 | 73.75 | 71.65 | 73.35 | +1.52% | 82,800 |
| 2026-01-09 | 68.70 | 72.45 | 67.55 | 72.25 | +5.71% | 118,301 |
| 2026-01-08 | 69.10 | 69.15 | 65.30 | 68.35 | -1.16% | 81,683 |
| 2026-01-07 | 68.10 | 69.65 | 67.15 | 69.15 | +1.77% | 108,069 |
| 2026-01-06 | 65.70 | 67.95 | 64.25 | 67.95 | +3.58% | 118,311 |
| 2026-01-05 | 60.25 | 65.60 | 60.25 | 65.60 | +6.49% | 167,112 |
| 2026-01-02 | 57.80 | 61.65 | 57.75 | 61.60 | +6.85% | 96,311 |
| 2025-12-31 | 56.75 | 57.65 | 56.25 | 57.65 | +0.87% | 31,973 |
| 2025-12-30 | 55.15 | 57.20 | 54.95 | 57.15 | +5.25% | 69,045 |
| 2025-12-29 | 53.60 | 56.60 | 53.60 | 54.30 | +1.59% | 82,546 |
| 2025-12-24 | 53.75 | 54.20 | 53.35 | 53.45 | +0.19% | 18,214 |
| 2025-12-23 | 52.95 | 53.35 | 52.55 | 53.35 | +1.04% | 28,284 |
| 2025-12-22 | 51.30 | 54.55 | 51.30 | 52.80 | +3.63% | 105,026 |
| 2025-12-19 | 50.05 | 51.00 | 49.38 | 50.95 | +1.80% | 277,082 |
| 2025-12-18 | 49.30 | 50.05 | 48.60 | 50.05 | +1.19% | 161,361 |
| 2025-12-17 | 48.00 | 49.46 | 47.90 | 49.46 | +4.13% | 50,842 |
| 2025-12-16 | 49.16 | 49.24 | 47.50 | 47.50 | -3.81% | 97,847 |
| 2025-12-15 | 53.00 | 53.10 | 49.20 | 49.38 | -7.79% | 133,081 |
| 2025-12-12 | 52.05 | 55.20 | 52.05 | 53.55 | +3.48% | 71,494 |
| 2025-12-11 | 50.95 | 51.75 | 50.60 | 51.75 | +1.57% | 29,691 |
| 2025-12-10 | 50.50 | 51.30 | 50.00 | 50.95 | +0.89% | 27,186 |
| 2025-12-09 | 51.10 | 51.10 | 49.50 | 50.50 | -1.46% | 47,044 |
| 2025-12-08 | 51.00 | 51.25 | 50.60 | 51.25 | +0.20% | 22,913 |
| 2025-12-05 | 51.30 | 52.45 | 51.15 | 51.15 | +1.29% | 31,884 |
| 2025-12-04 | 52.20 | 53.90 | 50.10 | 50.50 | -2.51% | 54,535 |
| 2025-12-03 | 53.10 | 53.15 | 51.15 | 51.80 | -1.80% | 44,849 |
| 2025-12-02 | 53.30 | 53.55 | 52.10 | 52.75 | -1.31% | 28,494 |
| 2025-12-01 | 53.60 | 54.40 | 53.25 | 53.45 | -0.28% | 34,299 |
| 2025-11-28 | 52.15 | 53.90 | 52.15 | 53.60 | +2.78% | 51,521 |
| 2025-11-27 | 51.50 | 52.20 | 51.10 | 52.15 | +1.56% | 19,916 |
| 2025-11-26 | 51.40 | 51.65 | 50.90 | 51.35 | +0.88% | 30,993 |
| 2025-11-25 | 49.48 | 51.45 | 49.44 | 50.90 | +4.26% | 37,726 |
| 2025-11-24 | 49.22 | 49.64 | 48.60 | 48.82 | -0.08% | 51,842 |
| 2025-11-21 | 50.85 | 51.15 | 48.82 | 48.86 | -5.58% | 79,315 |
| 2025-11-20 | 55.45 | 55.45 | 51.75 | 51.75 | -5.57% | 43,752 |
| 2025-11-19 | 54.55 | 55.40 | 54.35 | 54.80 | +0.18% | 26,229 |
| 2025-11-18 | 53.50 | 54.70 | 53.30 | 54.70 | -0.45% | 33,565 |
| 2025-11-17 | 54.40 | 55.40 | 53.90 | 54.95 | +0.73% | 39,470 |
| 2025-11-14 | 53.60 | 54.55 | 52.75 | 54.55 | +0.09% | 58,181 |
| 2025-11-13 | 53.40 | 54.80 | 53.40 | 54.50 | +3.12% | 46,749 |
| 2025-11-12 | 52.80 | 53.45 | 52.65 | 52.85 | +0.28% | 41,545 |
| 2025-11-11 | 53.10 | 53.55 | 52.55 | 52.70 | -0.19% | 26,489 |
| 2025-11-10 | 54.20 | 54.50 | 52.80 | 52.80 | -0.38% | 31,407 |
| 2025-11-07 | 54.00 | 54.60 | 52.55 | 53.00 | -1.94% | 28,031 |
| 2025-11-06 | 54.85 | 55.60 | 53.65 | 54.05 | -1.28% | 24,370 |
| 2025-11-05 | 53.65 | 55.60 | 53.50 | 54.75 | +0.09% | 28,884 |
| 2025-11-04 | 54.75 | 54.95 | 53.90 | 54.70 | -1.71% | 67,064 |
| 2025-11-03 | 59.25 | 59.35 | 55.65 | 55.65 | -6.31% | 54,131 |
| 2025-10-31 | 60.35 | 61.80 | 59.40 | 59.40 | -0.59% | 80,358 |
| 2025-10-30 | 59.05 | 60.45 | 58.20 | 59.75 | -0.17% | 41,402 |
| 2025-10-29 | 59.80 | 60.75 | 59.15 | 59.85 | +1.35% | 28,840 |
| 2025-10-28 | 59.30 | 60.00 | 58.45 | 59.05 | -2.15% | 43,526 |
| 2025-10-27 | 60.75 | 61.30 | 60.20 | 60.35 | +0.50% | 28,616 |
| 2025-10-24 | 59.90 | 60.05 | 58.95 | 60.05 | +0.17% | 25,748 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+9.13%). Pire mois : Juin (-12.35%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Eramet SA (ERA.PA) ?
37.36 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de ERA.PA ?
Plus haut à 88.20 et plus bas à 36.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Eramet SA ?
Historiquement, le mois le plus fort de ERA.PA a été Janv (moyenne +9.13%) et le plus faible Juin (moyenne -12.35%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 458 bougies quotidiennes du data lake Closelook.