Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eramet Sa ADR (OP: ERMAY )

11.31 +0.28 (+2.56%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 7.570 7.650 7.550 7.600 19,322 +0.25(+3.47%)
Sep 28, 2023 7.345 7.345 7.345 7.345 140 +0.04(+0.62%)
Sep 27, 2023 7.360 7.360 7.300 7.300 1,214 +0.00(+0.07%)
Sep 26, 2023 7.334 7.360 7.260 7.295 3,121 -0.04(-0.48%)
Sep 25, 2023 7.330 7.330 7.330 7.330 440 -0.29(-3.81%)
Sep 22, 2023 7.600 7.620 7.600 7.620 322 +0.20(+2.63%)
Sep 21, 2023 7.400 7.480 7.400 7.425 3,203 -0.20(-2.56%)
Sep 20, 2023 7.603 7.620 7.603 7.620 25,824 +0.02(+0.26%)
Sep 19, 2023 7.600 7.600 7.600 7.600 198 +0.00(+0.00%)
Sep 18, 2023 7.545 7.600 7.545 7.600 1,277 -0.11(-1.43%)
Sep 15, 2023 7.700 7.770 7.685 7.710 1,110 +0.06(+0.79%)
Sep 14, 2023 7.560 7.650 7.560 7.650 2,408 +0.19(+2.55%)
Sep 13, 2023 7.460 7.460 7.460 7.460 1,344 -0.18(-2.36%)
Sep 12, 2023 7.565 7.640 7.550 7.640 898 +0.02(+0.23%)
Sep 11, 2023 7.670 7.700 7.622 7.622 4,720 +0.27(+3.64%)
Sep 08, 2023 7.090 7.360 7.090 7.355 4,196 -0.13(-1.80%)
Sep 07, 2023 7.400 7.490 7.360 7.490 2,811 +0.14(+1.90%)
Sep 06, 2023 7.380 7.380 7.325 7.350 835 -0.07(-0.89%)
Sep 05, 2023 7.550 7.550 7.416 7.416 5,015 +0.02(+0.21%)
Sep 01, 2023 7.440 7.550 7.367 7.400 4,514 -0.10(-1.33%)
Aug 31, 2023 7.580 7.635 7.470 7.500 47,825 +0.25(+3.45%)
Aug 30, 2023 7.090 7.360 6.870 7.250 58,431 -0.76(-9.49%)
Aug 29, 2023 8.300 8.300 8.010 8.010 2,205 -0.01(-0.12%)
Aug 28, 2023 8.005 8.020 8.000 8.020 965 +0.04(+0.50%)
Aug 25, 2023 7.990 8.130 7.980 7.980 763 -0.14(-1.72%)
Aug 24, 2023 8.120 8.120 8.120 8.120 705 -0.03(-0.37%)
Aug 23, 2023 8.150 8.210 8.150 8.150 1,294 +0.02(+0.25%)
Aug 22, 2023 8.180 8.180 8.130 8.130 2,052 +0.01(+0.06%)
Aug 21, 2023 7.940 8.150 7.940 8.125 1,956 +0.30(+3.90%)
Aug 18, 2023 7.830 7.830 7.790 7.820 3,092 -0.07(-0.89%)
Aug 17, 2023 7.790 8.010 7.790 7.890 4,118 +0.03(+0.38%)
Aug 16, 2023 7.900 7.970 7.860 7.860 6,418 -0.10(-1.26%)
Aug 15, 2023 7.850 7.960 7.850 7.960 1,767 -0.31(-3.75%)
Aug 14, 2023 8.192 8.270 8.000 8.270 1,170 -0.24(-2.82%)
Aug 11, 2023 8.440 8.510 8.340 8.510 1,497 +0.07(+0.89%)
Aug 10, 2023 8.560 8.560 8.435 8.435 1,920 -0.05(-0.65%)
Aug 09, 2023 8.480 8.490 8.469 8.490 1,957 +0.08(+0.95%)
Aug 08, 2023 8.250 8.410 8.250 8.410 1,278 +0.04(+0.48%)
Aug 07, 2023 8.340 8.410 8.330 8.370 5,007 +0.02(+0.18%)
Aug 04, 2023 8.220 8.450 8.220 8.355 6,674 +0.13(+1.64%)
Aug 03, 2023 8.065 8.290 8.065 8.220 3,232 +0.02(+0.24%)
Aug 02, 2023 8.170 8.340 8.170 8.200 3,374 +0.20(+2.50%)
Aug 01, 2023 8.190 8.190 7.985 8.000 16,403 -0.39(-4.65%)
Jul 31, 2023 8.615 8.615 8.300 8.390 5,772 -0.34(-3.89%)
Jul 28, 2023 8.690 8.730 8.400 8.730 4,607 +0.12(+1.39%)
Jul 27, 2023 8.700 8.800 8.600 8.610 5,353 -1.03(-10.68%)
Jul 25, 2023 9.640 10 +0.05(+0.52%)
Jul 24, 2023 9.597 9.597 9.590 9.590 502 -0.09(-0.93%)
Jul 21, 2023 9.730 9.730 9.680 9.680 731 -0.07(-0.72%)
Jul 20, 2023 9.665 9.750 9.540 9.750 550 +0.00(+0.00%)
Jul 19, 2023 9.740 9.750 9.500 9.750 3,152 +0.20(+2.09%)
Jul 18, 2023 9.690 9.710 9.550 9.550 2,154 -0.14(-1.44%)
Jul 17, 2023 9.550 9.780 9.500 9.690 3,378 -0.17(-1.72%)
Jul 14, 2023 9.530 9.900 9.530 9.860 1,899 -0.09(-0.90%)
Jul 13, 2023 9.950 9.960 9.950 9.950 683 +0.22(+2.31%)
Jul 12, 2023 9.750 9.800 9.600 9.725 1,584 +0.40(+4.35%)
Jul 11, 2023 9.300 9.345 9.300 9.320 562 +0.12(+1.30%)
Jul 10, 2023 9.040 9.300 9.040 9.200 3,158 +0.32(+3.60%)
Jul 06, 2023 8.880 120 -0.17(-1.88%)
Jul 05, 2023 9.190 9.190 9.050 9.050 3,137 -0.15(-1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.