UK markets close in 6 hours 57 minutes

ERAMET S.A. (0MGV.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
91.12-0.87 (-0.94%)
As of 05:19PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202470.5371.3568.8569.5469.5413,946
26 Mar 202472.4572.7070.9071.9271.929,399
25 Mar 202471.5372.1570.4571.7871.7843,630
22 Mar 202470.6871.7069.4070.7470.7418,150
21 Mar 202468.8872.9570.2571.2771.2725,472
20 Mar 202464.1568.8562.0064.5164.5121,393
19 Mar 202467.2067.3063.8564.8864.888,121
18 Mar 202466.2068.1066.7567.5767.579,068
15 Mar 202467.7868.0565.9566.1566.152,328
14 Mar 202467.3068.0567.6067.7867.789,632
13 Mar 202467.5367.7566.1066.9066.9013,159
12 Mar 202466.3067.3565.5566.8066.809,484
11 Mar 202465.1566.6063.9064.9264.928,932
08 Mar 202467.2067.5066.1066.2066.201,995
07 Mar 202464.7867.4064.4065.6665.6616,104
06 Mar 202465.6866.5063.1564.4564.454,863
05 Mar 202465.0066.4563.1063.8163.819,983
04 Mar 202464.2565.3563.1564.1564.1511,503
01 Mar 202463.0063.9562.5563.3563.355,084
29 Feb 202462.5363.3562.1562.4562.4514,058
28 Feb 202465.0064.7562.0064.1064.107,322
27 Feb 202463.5365.2063.0063.8163.818,919
26 Feb 202462.0063.5059.4063.4563.4512,495
23 Feb 202461.2562.9060.9061.2561.2514,750
22 Feb 202458.8862.8058.8061.8161.8113,498
21 Feb 202459.7261.0059.0059.6259.628,259
20 Feb 202463.0563.5059.7059.8059.807,965
19 Feb 202465.5365.1562.7563.5863.587,061
16 Feb 202464.5766.5065.1065.6065.6013,128
15 Feb 202463.3064.5063.3063.8263.823,546
14 Feb 202464.6863.5562.2063.2563.257,828
13 Feb 202464.3564.6562.6563.0163.013,872
12 Feb 202462.7264.5062.8563.9263.923,977
09 Feb 202463.6763.4562.2062.7662.762,974
08 Feb 202463.7264.1562.8563.3063.304,705
07 Feb 202463.7863.6562.3062.5562.5512,715
06 Feb 202461.4563.6061.5063.0563.056,350
05 Feb 202462.5362.6561.2561.5361.536,477
02 Feb 202463.5363.7562.2762.2762.271,055
01 Feb 202464.5363.8563.1563.7063.701,430
31 Jan 202463.7864.4464.0064.1264.123,703
30 Jan 202465.8865.8063.8063.9963.996,119
29 Jan 202465.0065.3564.5064.8964.896,829
26 Jan 202465.4565.6064.6064.8664.866,629
25 Jan 202465.7865.8564.6564.9664.969,106
24 Jan 202463.5365.7564.0565.3065.3012,373
23 Jan 202460.5363.1561.6062.3162.3114,172
22 Jan 202461.9262.8060.5060.5260.527,124
19 Jan 202463.1063.9561.9562.2462.249,121
18 Jan 202461.7263.1061.7062.6662.665,958
17 Jan 202462.3562.7560.6061.6261.6213,118
16 Jan 202463.0063.1061.6062.3162.319,399
15 Jan 202463.8864.3562.7563.0263.029,438
12 Jan 202463.5865.0563.2064.5564.556,853
11 Jan 202464.9365.6063.6063.6063.604,746
10 Jan 202465.2065.3064.2064.4764.475,464
09 Jan 202466.4567.1565.2065.2265.2212,454
08 Jan 202469.0067.7566.3566.7166.717,801
05 Jan 202469.8869.3067.8569.0569.054,106
04 Jan 202469.8870.6569.1069.6569.659,875
03 Jan 202471.7272.4069.1069.4369.438,394
02 Jan 202472.1073.0070.7571.5871.5811,950
29 Dec 202372.4572.9071.5071.7171.712,858
28 Dec 202373.5374.0072.4573.1573.154,198
27 Dec 202370.8274.1072.1572.6872.684,026
22 Dec 202372.2072.1071.5071.5171.515,247
21 Dec 202372.4071.9570.7571.9071.904,295
20 Dec 202374.0574.0072.0074.0074.006,439
19 Dec 202372.7274.1072.0273.8573.8516,037
18 Dec 202373.4073.4071.9072.2772.2719,328
15 Dec 202372.2574.8572.7572.7572.7514,247
14 Dec 202369.1073.0069.6072.3072.30136,743
13 Dec 202368.8269.1067.9068.4468.444,626
12 Dec 202370.0070.7568.8569.2869.287,719
11 Dec 202371.5371.0569.7070.0070.0012,378
08 Dec 202370.8272.1070.3571.5871.5812,248
07 Dec 202371.2070.9568.8070.4770.4715,655
06 Dec 202369.0570.8069.2569.6469.647,884
05 Dec 202368.9369.3068.0068.8568.8511,263
04 Dec 202373.0072.6068.6572.4572.4513,993
01 Dec 202370.5772.9571.3572.4872.488,956
30 Nov 202370.7871.6070.4570.8270.8229,269
29 Nov 202370.6871.6070.3571.0071.0015,122
28 Nov 202371.0071.5570.2070.8170.8123,560
27 Nov 202372.7872.6571.2571.5071.509,420
24 Nov 202372.3072.8071.7572.3072.306,070
23 Nov 202372.7272.6571.9072.4572.451,596
22 Nov 202372.8873.2072.2072.8672.865,142
21 Nov 202374.5374.7072.8073.2773.279,304
20 Nov 202374.1074.3072.3074.0874.0813,769
17 Nov 202372.8873.9672.5073.4473.4416,240
16 Nov 202374.2574.4572.3074.0474.0415,980
15 Nov 202373.4075.0573.6074.7074.7024,698
14 Nov 202367.8273.0568.4572.4172.4137,682
13 Nov 202368.0069.7567.3567.8967.8919,568
10 Nov 202367.2567.1066.2967.0167.0116,457
09 Nov 202367.1568.6066.6067.6267.6214,764
08 Nov 202366.2568.2066.5566.8066.8044,774
07 Nov 202369.0068.2566.4567.3867.3819,702
06 Nov 202369.5369.8068.6069.0669.067,119
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...