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

Eramet Sa ADR (OP: ERMAY )

11.02 +0.21 (+1.94%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 17, 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 (%)
May 27, 2021 7.180 7.180 7.180 9 +0.28(+4.06%)
May 26, 2021 6.790 6.900 6.790 6.900 2,204 +0.05(+0.73%)
May 25, 2021 7.000 7.000 6.800 6.850 2,100 -0.24(-3.39%)
May 24, 2021 6.960 7.100 6.960 7.090 2,106 -0.06(-0.84%)
May 21, 2021 7.200 7.200 7.150 7.150 1,000 -0.07(-0.97%)
May 20, 2021 7.150 7.260 7.040 7.220 43,115 -0.12(-1.57%)
May 19, 2021 7.285 7.378 7.200 7.335 3,477 -0.25(-3.36%)
May 18, 2021 7.770 7.820 7.590 7.590 971 +0.00(+0.00%)
May 17, 2021 7.540 7.690 7.420 7.590 15,750 -0.10(-1.30%)
May 14, 2021 7.600 7.690 7.453 7.690 33,471 -0.01(-0.13%)
May 13, 2021 7.730 7.730 7.650 7.700 16,009 -0.16(-2.04%)
May 12, 2021 7.850 8.190 7.850 7.860 1,333 -0.39(-4.73%)
May 11, 2021 8.160 8.250 8.040 8.250 3,610 +0.20(+2.48%)
May 10, 2021 8.230 8.260 8.050 8.050 5,504 +0.05(+0.63%)
May 07, 2021 7.900 8.000 7.860 8.000 6,703 +0.15(+1.91%)
May 06, 2021 7.880 7.970 7.800 7.850 8,364 +0.19(+2.48%)
May 05, 2021 7.540 7.660 7.490 7.660 6,486 +0.56(+7.89%)
May 04, 2021 7.300 7.300 7.100 7.100 15,200 -0.24(-3.27%)
May 03, 2021 7.260 7.340 7.220 7.340 3,624 -0.06(-0.81%)
Apr 30, 2021 7.295 7.400 7.295 7.400 400 -0.14(-1.86%)
Apr 29, 2021 7.480 7.540 7.380 7.540 18,120 +0.35(+4.87%)
Apr 28, 2021 7.120 7.190 7.120 7.190 2,154 +0.09(+1.27%)
Apr 27, 2021 7.100 7.100 7.100 7.100 181 -0.05(-0.70%)
Apr 26, 2021 7.140 7.300 7.140 7.150 2,826 +0.29(+4.30%)
Apr 23, 2021 6.855 6.855 6.780 6.855 500 -0.10(-1.51%)
Apr 22, 2021 6.840 6.960 6.825 6.960 4,159 +0.20(+2.96%)
Apr 21, 2021 6.760 6.765 6.620 6.760 7,690 +0.07(+1.05%)
Apr 20, 2021 6.820 6.820 6.670 6.690 2,833 -0.43(-6.11%)
Apr 19, 2021 7.200 7.255 7.125 7.125 3,178 +0.01(+0.11%)
Apr 16, 2021 7.090 7.185 7.090 7.117 1,100 +0.04(+0.53%)
Apr 15, 2021 7.050 7.090 7.050 7.080 7,412 -0.09(-1.26%)
Apr 14, 2021 7.050 7.200 7.050 7.170 7,083 +0.18(+2.58%)
Apr 13, 2021 6.970 7.095 6.970 6.990 6,296 -0.04(-0.50%)
Apr 12, 2021 7.000 7.035 6.970 7.025 3,948 -0.10(-1.43%)
Apr 09, 2021 7.070 7.360 7.070 7.127 3,200 -0.42(-5.60%)
Apr 08, 2021 7.350 7.550 7.350 7.550 7,650 +0.17(+2.30%)
Apr 07, 2021 7.490 7.495 7.280 7.380 7,141 +0.20(+2.79%)
Apr 06, 2021 7.140 7.190 7.140 7.180 1,436 +0.04(+0.56%)
Apr 05, 2021 7.140 7.175 7.140 7.140 11,711 +0.09(+1.28%)
Apr 01, 2021 7.090 7.200 7.050 7.050 1,700 +0.03(+0.43%)
Mar 31, 2021 6.750 7.120 6.740 7.020 16,405 +0.47(+7.18%)
Mar 30, 2021 6.540 6.635 6.520 6.550 13,659 +0.05(+0.77%)
Mar 29, 2021 6.560 6.560 6.450 6.500 1,312 -0.04(-0.61%)
Mar 26, 2021 6.420 6.640 6.420 6.540 13,900 +0.31(+4.98%)
Mar 25, 2021 6.100 6.250 6.100 6.230 11,679 -0.15(-2.43%)
Mar 24, 2021 6.350 6.430 6.350 6.385 1,710 -0.11(-1.69%)
Mar 23, 2021 6.350 6.495 6.325 6.495 3,162 -0.06(-0.99%)
Mar 22, 2021 6.650 6.650 6.560 6.560 3,670 -0.05(-0.76%)
Mar 19, 2021 6.600 6.610 6.550 6.610 6,000 -0.14(-2.15%)
Mar 18, 2021 6.800 6.895 6.755 6.755 4,832 +0.14(+2.19%)
Mar 17, 2021 6.530 6.750 6.530 6.610 1,534 -0.07(-1.05%)
Mar 16, 2021 7.010 7.010 6.560 6.680 8,672 -0.37(-5.25%)
Mar 15, 2021 6.750 7.050 6.670 7.050 9,747 +0.10(+1.44%)
Mar 12, 2021 6.780 6.950 6.780 6.950 3,900 +0.01(+0.14%)
Mar 11, 2021 6.790 6.950 6.780 6.940 7,018 +0.42(+6.44%)
Mar 10, 2021 6.500 6.590 6.450 6.520 9,347 -0.18(-2.69%)
Mar 09, 2021 6.730 6.855 6.630 6.700 20,177 -0.11(-1.62%)
Mar 08, 2021 6.960 6.960 6.800 6.810 9,153 -0.26(-3.68%)
Mar 05, 2021 7.370 7.370 6.980 7.070 18,000 +0.06(+0.86%)
Mar 04, 2021 7.135 7.245 6.980 7.010 36,289 -0.53(-7.03%)
Mar 03, 2021 7.560 7.820 7.450 7.540 8,121 -0.35(-4.44%)
Mar 02, 2021 7.650 7.890 7.650 7.890 7,316 +0.24(+3.14%)
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.