ERAMET S.A. (0MGV.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:19PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 79.53 | 89.90 | 78.80 | 84.32 | 84.32 | 64,654 |
| 25 Apr 2024 | 76.20 | 80.00 | 75.65 | 79.17 | 79.17 | 43,275 |
| 24 Apr 2024 | 75.68 | 76.35 | 75.05 | 75.67 | 75.67 | 6,574 |
| 23 Apr 2024 | 75.88 | 75.45 | 72.80 | 74.65 | 74.65 | 5,956 |
| 22 Apr 2024 | 77.00 | 77.55 | 75.35 | 75.68 | 75.68 | 11,630 |
| 19 Apr 2024 | 76.72 | 77.15 | 74.25 | 76.25 | 76.25 | 10,448 |
| 18 Apr 2024 | 76.00 | 77.05 | 74.90 | 75.86 | 75.86 | 11,247 |
| 17 Apr 2024 | 75.00 | 75.95 | 74.55 | 75.60 | 75.60 | 6,023 |
| 16 Apr 2024 | 72.10 | 74.90 | 69.60 | 74.68 | 74.68 | 14,295 |
| 15 Apr 2024 | 72.15 | 74.29 | 72.35 | 73.27 | 73.27 | 9,444 |
| 12 Apr 2024 | 71.57 | 74.10 | 70.95 | 72.71 | 72.71 | 8,974 |
| 11 Apr 2024 | 73.25 | 74.30 | 71.10 | 72.85 | 72.85 | 12,704 |
| 10 Apr 2024 | 75.40 | 75.30 | 72.65 | 74.18 | 74.18 | 12,432 |
| 09 Apr 2024 | 75.25 | 75.85 | 74.00 | 74.60 | 74.60 | 41,654 |
| 08 Apr 2024 | 74.72 | 75.25 | 73.10 | 74.28 | 74.28 | 37,351 |
| 05 Apr 2024 | 75.10 | 75.45 | 72.50 | 73.10 | 73.10 | 7,923 |
| 04 Apr 2024 | 72.57 | 75.80 | 73.00 | 74.06 | 74.06 | 49,557 |
| 03 Apr 2024 | 72.88 | 73.30 | 71.73 | 73.07 | 73.07 | 19,611 |
| 02 Apr 2024 | 70.40 | 72.80 | 70.00 | 72.48 | 72.48 | 35,294 |
| 28 Mar 2024 | 69.78 | 70.75 | 69.10 | 70.50 | 70.50 | 16,728 |
| 27 Mar 2024 | 70.53 | 71.35 | 68.85 | 69.54 | 69.54 | 13,946 |
| 26 Mar 2024 | 72.45 | 72.70 | 70.90 | 71.92 | 71.92 | 9,399 |
| 25 Mar 2024 | 71.53 | 72.15 | 70.45 | 71.78 | 71.78 | 43,630 |
| 22 Mar 2024 | 70.68 | 71.70 | 69.40 | 70.74 | 70.74 | 18,150 |
| 21 Mar 2024 | 68.88 | 72.95 | 70.25 | 71.27 | 71.27 | 25,472 |
| 20 Mar 2024 | 64.15 | 68.85 | 62.00 | 64.51 | 64.51 | 21,393 |
| 19 Mar 2024 | 67.20 | 67.30 | 63.85 | 64.88 | 64.88 | 8,121 |
| 18 Mar 2024 | 66.20 | 68.10 | 66.75 | 67.57 | 67.57 | 9,068 |
| 15 Mar 2024 | 67.78 | 68.05 | 65.95 | 66.15 | 66.15 | 2,328 |
| 14 Mar 2024 | 67.30 | 68.05 | 67.60 | 67.78 | 67.78 | 9,632 |
| 13 Mar 2024 | 67.53 | 67.75 | 66.10 | 66.90 | 66.90 | 13,159 |
| 12 Mar 2024 | 66.30 | 67.35 | 65.55 | 66.80 | 66.80 | 9,484 |
| 11 Mar 2024 | 65.15 | 66.60 | 63.90 | 64.92 | 64.92 | 8,932 |
| 08 Mar 2024 | 67.20 | 67.50 | 66.10 | 66.20 | 66.20 | 1,995 |
| 07 Mar 2024 | 64.78 | 67.40 | 64.40 | 65.66 | 65.66 | 16,104 |
| 06 Mar 2024 | 65.68 | 66.50 | 63.15 | 64.45 | 64.45 | 4,863 |
| 05 Mar 2024 | 65.00 | 66.45 | 63.10 | 63.81 | 63.81 | 9,983 |
| 04 Mar 2024 | 64.25 | 65.35 | 63.15 | 64.15 | 64.15 | 11,503 |
| 01 Mar 2024 | 63.00 | 63.95 | 62.55 | 63.35 | 63.35 | 5,084 |
| 29 Feb 2024 | 62.53 | 63.35 | 62.15 | 62.45 | 62.45 | 14,058 |
| 28 Feb 2024 | 65.00 | 64.75 | 62.00 | 64.10 | 64.10 | 7,322 |
| 27 Feb 2024 | 63.53 | 65.20 | 63.00 | 63.81 | 63.81 | 8,919 |
| 26 Feb 2024 | 62.00 | 63.50 | 59.40 | 63.45 | 63.45 | 12,495 |
| 23 Feb 2024 | 61.25 | 62.90 | 60.90 | 61.25 | 61.25 | 14,750 |
| 22 Feb 2024 | 58.88 | 62.80 | 58.80 | 61.81 | 61.81 | 13,498 |
| 21 Feb 2024 | 59.72 | 61.00 | 59.00 | 59.62 | 59.62 | 8,259 |
| 20 Feb 2024 | 63.05 | 63.50 | 59.70 | 59.80 | 59.80 | 7,965 |
| 19 Feb 2024 | 65.53 | 65.15 | 62.75 | 63.58 | 63.58 | 7,061 |
| 16 Feb 2024 | 64.57 | 66.50 | 65.10 | 65.60 | 65.60 | 13,128 |
| 15 Feb 2024 | 63.30 | 64.50 | 63.30 | 63.82 | 63.82 | 3,546 |
| 14 Feb 2024 | 64.68 | 63.55 | 62.20 | 63.25 | 63.25 | 7,828 |
| 13 Feb 2024 | 64.35 | 64.65 | 62.65 | 63.01 | 63.01 | 3,872 |
| 12 Feb 2024 | 62.72 | 64.50 | 62.85 | 63.92 | 63.92 | 3,977 |
| 09 Feb 2024 | 63.67 | 63.45 | 62.20 | 62.76 | 62.76 | 2,974 |
| 08 Feb 2024 | 63.72 | 64.15 | 62.85 | 63.30 | 63.30 | 4,705 |
| 07 Feb 2024 | 63.78 | 63.65 | 62.30 | 62.55 | 62.55 | 12,715 |
| 06 Feb 2024 | 61.45 | 63.60 | 61.50 | 63.05 | 63.05 | 6,350 |
| 05 Feb 2024 | 62.53 | 62.65 | 61.25 | 61.53 | 61.53 | 6,477 |
| 02 Feb 2024 | 63.53 | 63.75 | 62.27 | 62.27 | 62.27 | 1,055 |
| 01 Feb 2024 | 64.53 | 63.85 | 63.15 | 63.70 | 63.70 | 1,430 |
| 31 Jan 2024 | 63.78 | 64.44 | 64.00 | 64.12 | 64.12 | 3,703 |
| 30 Jan 2024 | 65.88 | 65.80 | 63.80 | 63.99 | 63.99 | 6,119 |
| 29 Jan 2024 | 65.00 | 65.35 | 64.50 | 64.89 | 64.89 | 6,829 |
| 26 Jan 2024 | 65.45 | 65.60 | 64.60 | 64.86 | 64.86 | 6,629 |
| 25 Jan 2024 | 65.78 | 65.85 | 64.65 | 64.96 | 64.96 | 9,106 |
| 24 Jan 2024 | 63.53 | 65.75 | 64.05 | 65.30 | 65.30 | 12,373 |
| 23 Jan 2024 | 60.53 | 63.15 | 61.60 | 62.31 | 62.31 | 14,172 |
| 22 Jan 2024 | 61.92 | 62.80 | 60.50 | 60.52 | 60.52 | 7,124 |
| 19 Jan 2024 | 63.10 | 63.95 | 61.95 | 62.24 | 62.24 | 9,121 |
| 18 Jan 2024 | 61.72 | 63.10 | 61.70 | 62.66 | 62.66 | 5,958 |
| 17 Jan 2024 | 62.35 | 62.75 | 60.60 | 61.62 | 61.62 | 13,118 |
| 16 Jan 2024 | 63.00 | 63.10 | 61.60 | 62.31 | 62.31 | 9,399 |
| 15 Jan 2024 | 63.88 | 64.35 | 62.75 | 63.02 | 63.02 | 9,438 |
| 12 Jan 2024 | 63.58 | 65.05 | 63.20 | 64.55 | 64.55 | 6,853 |
| 11 Jan 2024 | 64.93 | 65.60 | 63.60 | 63.60 | 63.60 | 4,746 |
| 10 Jan 2024 | 65.20 | 65.30 | 64.20 | 64.47 | 64.47 | 5,464 |
| 09 Jan 2024 | 66.45 | 67.15 | 65.20 | 65.22 | 65.22 | 12,454 |
| 08 Jan 2024 | 69.00 | 67.75 | 66.35 | 66.71 | 66.71 | 7,801 |
| 05 Jan 2024 | 69.88 | 69.30 | 67.85 | 69.05 | 69.05 | 4,106 |
| 04 Jan 2024 | 69.88 | 70.65 | 69.10 | 69.65 | 69.65 | 9,875 |
| 03 Jan 2024 | 71.72 | 72.40 | 69.10 | 69.43 | 69.43 | 8,394 |
| 02 Jan 2024 | 72.10 | 73.00 | 70.75 | 71.58 | 71.58 | 11,950 |
| 29 Dec 2023 | 72.45 | 72.90 | 71.50 | 71.71 | 71.71 | 2,858 |
| 28 Dec 2023 | 73.53 | 74.00 | 72.45 | 73.15 | 73.15 | 4,198 |
| 27 Dec 2023 | 70.82 | 74.10 | 72.15 | 72.68 | 72.68 | 4,026 |
| 22 Dec 2023 | 72.20 | 72.10 | 71.50 | 71.51 | 71.51 | 5,247 |
| 21 Dec 2023 | 72.40 | 71.95 | 70.75 | 71.90 | 71.90 | 4,295 |
| 20 Dec 2023 | 74.05 | 74.00 | 72.00 | 74.00 | 74.00 | 6,439 |
| 19 Dec 2023 | 72.72 | 74.10 | 72.02 | 73.85 | 73.85 | 16,037 |
| 18 Dec 2023 | 73.40 | 73.40 | 71.90 | 72.27 | 72.27 | 19,328 |
| 15 Dec 2023 | 72.25 | 74.85 | 72.75 | 72.75 | 72.75 | 14,247 |
| 14 Dec 2023 | 69.10 | 73.00 | 69.60 | 72.30 | 72.30 | 136,743 |
| 13 Dec 2023 | 68.82 | 69.10 | 67.90 | 68.44 | 68.44 | 4,626 |
| 12 Dec 2023 | 70.00 | 70.75 | 68.85 | 69.28 | 69.28 | 7,719 |
| 11 Dec 2023 | 71.53 | 71.05 | 69.70 | 70.00 | 70.00 | 12,378 |
| 08 Dec 2023 | 70.82 | 72.10 | 70.35 | 71.58 | 71.58 | 12,248 |
| 07 Dec 2023 | 71.20 | 70.95 | 68.80 | 70.47 | 70.47 | 15,655 |
| 06 Dec 2023 | 69.05 | 70.80 | 69.25 | 69.64 | 69.64 | 7,884 |
| 05 Dec 2023 | 68.93 | 69.30 | 68.00 | 68.85 | 68.85 | 11,263 |
| 04 Dec 2023 | 73.00 | 72.60 | 68.65 | 72.45 | 72.45 | 13,993 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.