Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 9.050 9.190 8.900 8.900 9,036 -0.30(-3.26%)
Dec 29, 2022 9.100 9.230 9.100 9.200 20,569 +0.15(+1.66%)
Dec 28, 2022 9.030 9.065 9.030 9.050 2,389 +0.18(+2.03%)
Dec 27, 2022 8.970 8.970 8.870 8.870 1,852 +0.03(+0.34%)
Dec 23, 2022 8.745 8.840 8.745 8.840 11,644 +0.04(+0.45%)
Dec 22, 2022 8.830 8.840 8.740 8.800 5,432 -0.17(-1.95%)
Dec 21, 2022 8.950 9.000 8.950 8.975 2,124 +0.22(+2.57%)
Dec 20, 2022 8.540 8.910 8.540 8.750 8,232 +0.32(+3.80%)
Dec 19, 2022 8.525 8.525 8.430 8.430 1,439 +0.23(+2.80%)
Dec 16, 2022 8.256 8.280 8.090 8.200 5,278 -0.02(-0.24%)
Dec 15, 2022 8.375 8.460 8.220 8.220 1,383 -0.29(-3.35%)
Dec 14, 2022 8.480 8.530 8.480 8.505 12,390 -0.26(-3.02%)
Dec 13, 2022 8.508 8.870 8.508 8.770 2,136 +0.36(+4.28%)
Dec 12, 2022 8.530 8.530 8.330 8.410 3,351 -0.41(-4.70%)
Dec 09, 2022 8.830 9.074 8.750 8.825 1,280 +0.29(+3.34%)
Dec 08, 2022 8.700 8.720 8.540 8.540 6,308 +0.07(+0.83%)
Dec 07, 2022 8.410 8.470 8.410 8.470 3,390 +0.01(+0.12%)
Dec 06, 2022 8.470 8.470 8.460 8.460 3,553 +0.16(+1.93%)
Dec 02, 2022 8.300 135 +0.04(+0.48%)
Dec 01, 2022 8.280 8.370 8.260 8.260 1,810 +0.03(+0.36%)
Nov 30, 2022 8.280 8.280 8.230 8.230 814 +0.15(+1.86%)
Nov 29, 2022 8.000 8.140 8.000 8.080 2,081 +0.27(+3.46%)
Nov 28, 2022 7.810 7.845 7.790 7.810 1,627 -0.10(-1.20%)
Nov 25, 2022 7.910 7.910 7.905 7.905 320 -0.25(-3.01%)
Nov 23, 2022 8.030 8.150 8.030 8.150 2,895 +0.65(+8.67%)
Nov 22, 2022 7.680 7.680 7.500 7.500 3,930 +0.20(+2.74%)
Nov 21, 2022 7.460 7.460 7.270 7.300 2,084 -0.18(-2.41%)
Nov 18, 2022 7.780 7.780 7.440 7.480 2,953 -0.29(-3.79%)
Nov 17, 2022 7.715 7.830 7.715 7.775 1,748 -0.32(-4.01%)
Nov 16, 2022 8.260 8.260 7.990 8.100 1,529 -0.60(-6.90%)
Nov 15, 2022 8.330 8.700 8.330 8.700 1,420 +0.68(+8.48%)
Nov 14, 2022 8.000 8.070 8.000 8.020 2,682 -0.08(-0.99%)
Nov 11, 2022 7.900 8.100 7.900 8.100 5,191 +0.39(+5.06%)
Nov 10, 2022 7.710 7.710 7.395 7.710 536 +0.21(+2.80%)
Nov 08, 2022 7.500 670 -0.04(-0.46%)
Nov 07, 2022 7.600 7.600 7.470 7.535 5,014 +0.04(+0.47%)
Nov 04, 2022 7.270 7.530 7.270 7.500 3,200 +0.78(+11.52%)
Nov 03, 2022 6.660 6.725 6.660 6.725 646 +0.02(+0.37%)
Nov 02, 2022 6.660 6.730 6.660 6.700 993 -0.10(-1.47%)
Nov 01, 2022 6.975 6.975 6.710 6.800 3,123 +0.26(+3.98%)
Oct 31, 2022 6.480 6.540 6.410 6.540 1,448 +0.04(+0.54%)
Oct 28, 2022 6.700 6.700 6.505 6.505 3,325 -0.21(-3.20%)
Oct 27, 2022 6.690 6.720 6.690 6.720 5,104 +0.31(+4.84%)
Oct 26, 2022 6.520 6.750 6.360 6.410 2,887 +0.21(+3.39%)
Oct 25, 2022 6.170 6.200 6.170 6.200 4,100 -0.02(-0.32%)
Oct 24, 2022 6.220 0 -0.12(-1.89%)
Oct 21, 2022 6.250 6.340 6.175 6.340 4,996 +0.16(+2.59%)
Oct 20, 2022 6.250 6.270 6.070 6.180 2,870 +0.02(+0.39%)
Oct 19, 2022 6.170 6.170 6.156 6.156 5,265 -0.02(-0.31%)
Oct 18, 2022 6.420 6.420 6.175 6.175 4,724 -0.21(-3.29%)
Oct 17, 2022 6.245 6.385 6.170 6.385 4,639 +0.42(+7.13%)
Oct 14, 2022 6.060 6.095 5.960 5.960 1,965 -0.36(-5.73%)
Oct 13, 2022 6.010 6.375 6.000 6.322 2,389 +0.02(+0.36%)
Oct 12, 2022 6.290 6.355 6.290 6.300 1,525 -0.19(-2.93%)
Oct 11, 2022 6.590 6.590 6.490 6.490 3,297 -0.26(-3.92%)
Oct 10, 2022 6.890 6.890 6.740 6.755 4,474 +0.17(+2.57%)
Oct 07, 2022 6.620 6.700 6.584 6.586 3,144 +0.03(+0.40%)
Oct 06, 2022 6.830 6.980 6.560 6.560 8,318 -1.78(-21.34%)
Oct 05, 2022 8.355 8.355 8.340 8.340 769 -0.18(-2.11%)
Oct 04, 2022 8.510 8.530 8.400 8.520 4,500 +0.37(+4.54%)
Oct 03, 2022 7.980 8.210 7.980 8.150 13,707 +0.21(+2.58%)
Sep 30, 2022 7.945 7.945 7.945 7.945 172 +0.25(+3.18%)
Sep 29, 2022 7.728 7.728 7.700 7.700 1,071 -0.10(-1.28%)
Sep 28, 2022 7.675 7.910 7.675 7.800 2,156 +0.05(+0.71%)
Sep 27, 2022 7.700 7.755 7.560 7.745 7,022 +0.29(+3.96%)
Sep 26, 2022 7.530 7.650 7.450 7.450 1,493 -0.12(-1.59%)
Sep 23, 2022 7.600 7.600 7.440 7.570 5,069 -0.38(-4.78%)
Sep 22, 2022 8.060 8.060 7.880 7.950 4,030 -0.32(-3.87%)
Sep 20, 2022 8.270 256 -0.23(-2.71%)
Sep 19, 2022 8.460 8.515 8.460 8.500 2,510 +0.04(+0.47%)
Sep 16, 2022 8.510 8.510 8.440 8.460 2,554 +0.05(+0.59%)
Sep 15, 2022 8.450 8.530 8.350 8.410 2,883 -0.00(-0.06%)
Sep 14, 2022 8.400 8.490 8.359 8.415 1,138 +0.06(+0.78%)
Sep 13, 2022 8.490 8.500 8.350 8.350 2,818 -0.30(-3.47%)
Sep 12, 2022 8.610 8.700 8.600 8.650 2,932 +0.22(+2.67%)
Sep 09, 2022 8.252 8.455 8.252 8.425 3,799 +0.60(+7.60%)
Sep 08, 2022 7.735 7.830 7.690 7.830 7,381 +0.07(+0.90%)
Sep 07, 2022 7.650 7.790 7.600 7.760 4,204 +0.04(+0.58%)
Sep 06, 2022 7.760 7.760 7.715 7.715 4,181 -0.01(-0.13%)
Sep 02, 2022 8.030 8.080 7.715 7.725 13,127 -0.20(-2.46%)
Sep 01, 2022 8.140 8.140 7.790 7.920 15,642 -0.63(-7.37%)
Aug 31, 2022 8.570 8.600 8.420 8.550 14,753 -0.20(-2.29%)
Aug 30, 2022 9.110 9.110 8.699 8.750 7,322 -0.54(-5.86%)
Aug 29, 2022 9.500 9.500 9.220 9.295 23,008 -0.53(-5.39%)
Aug 26, 2022 10.35 10.35 9.825 9.825 30,725 -0.51(-4.89%)
Aug 25, 2022 10.38 10.50 10.15 10.33 7,285 -0.06(-0.58%)
Aug 24, 2022 10.34 10.55 10.10 10.39 14,682 -0.12(-1.14%)
Aug 23, 2022 10.34 10.63 10.14 10.51 20,503 +0.37(+3.60%)
Aug 22, 2022 10.35 10.35 9.985 10.14 27,275 -0.39(-3.75%)
Aug 19, 2022 10.65 10.65 10.37 10.54 27,131 -0.44(-3.96%)
Aug 18, 2022 10.83 11.00 10.75 10.97 25,637 +0.37(+3.49%)
Aug 17, 2022 10.78 10.78 10.46 10.61 46,187 -0.29(-2.71%)
Aug 16, 2022 10.77 10.92 10.77 10.90 5,202 +0.56(+5.42%)
Aug 15, 2022 10.40 10.40 10.34 10.34 445 +0.21(+2.07%)
Aug 12, 2022 10.14 10.14 10.12 10.13 715 -0.63(-5.86%)
Aug 11, 2022 10.43 10.76 10.43 10.76 592 +0.43(+4.16%)
Aug 10, 2022 10.17 10.43 10.17 10.33 4,910 +0.18(+1.77%)
Aug 09, 2022 9.990 10.15 9.990 10.15 4,118 -0.02(-0.20%)
Aug 08, 2022 10.17 10.17 10.11 10.17 753 +0.17(+1.70%)
Aug 05, 2022 10.00 10.05 10.00 10.00 2,265 +0.47(+4.93%)
Aug 04, 2022 9.530 9.530 9.530 9.530 138 +0.36(+3.91%)
Aug 03, 2022 9.171 10.01 9.171 9.171 470 -0.94(-9.28%)
Aug 01, 2022 10.11 105 -0.44(-4.17%)
Jul 29, 2022 10.32 10.55 10.32 10.55 345 +0.58(+5.82%)
Jul 28, 2022 9.970 9.970 9.970 9.970 530 +0.26(+2.68%)
Jul 27, 2022 9.790 9.790 9.710 9.710 200 -0.25(-2.51%)
Jul 26, 2022 9.665 9.960 9.665 9.960 350 +0.06(+0.61%)
Jul 25, 2022 9.520 9.900 9.520 9.900 4,212 +0.60(+6.45%)
Jul 22, 2022 9.300 9.300 9.300 9.300 2,000 +0.30(+3.33%)
Jul 21, 2022 9.000 9.000 9.000 9.000 473 -0.16(-1.75%)
Jul 19, 2022 9.160 0 +0.08(+0.88%)
Jul 18, 2022 9.150 9.160 9.080 9.080 3,800 +0.48(+5.58%)
Jul 15, 2022 8.600 8.600 8.600 8.600 1,209 +0.00(+0.00%)
Jul 14, 2022 8.630 8.630 8.600 8.600 647 +0.10(+1.18%)
Jul 13, 2022 8.440 8.500 8.440 8.500 2,335 -0.11(-1.28%)
Jul 12, 2022 8.685 8.685 8.590 8.610 6,304 +0.01(+0.12%)
Jul 11, 2022 8.860 8.860 8.600 8.600 17,121 -0.47(-5.18%)
Jul 08, 2022 9.210 9.210 9.070 9.070 3,286 -0.14(-1.52%)
Jul 07, 2022 9.250 9.260 9.050 9.210 15,015 +0.72(+8.48%)
Jul 06, 2022 8.590 8.670 8.490 8.490 4,250 -0.69(-7.52%)
Jul 05, 2022 8.980 9.220 8.980 9.180 17,313 -1.01(-9.87%)
Jun 30, 2022 10.19 0 -0.55(-5.17%)
Jun 29, 2022 10.82 10.82 10.35 10.74 8,625 +0.06(+0.61%)
Jun 28, 2022 10.46 10.75 10.46 10.68 977 -0.02(-0.19%)
Jun 27, 2022 10.44 10.71 10.44 10.70 4,635 +0.16(+1.52%)
Jun 24, 2022 10.38 10.64 10.23 10.54 2,590 +0.15(+1.49%)
Jun 23, 2022 10.21 10.38 10.21 10.38 1,071 -0.26(-2.44%)
Jun 22, 2022 10.64 10.64 10.64 10.64 264 -1.09(-9.29%)
Jun 21, 2022 11.42 11.73 11.32 11.73 5,986 +0.97(+9.07%)
Jun 17, 2022 10.99 10.99 10.76 10.76 712 -0.27(-2.49%)
Jun 16, 2022 10.83 11.03 10.83 11.03 1,608 -0.66(-5.65%)
Jun 15, 2022 11.70 11.93 11.21 11.69 11,420 +0.48(+4.28%)
Jun 14, 2022 11.07 11.30 11.07 11.21 8,126 +0.16(+1.45%)
Jun 13, 2022 11.50 11.75 11.00 11.05 13,685 -1.35(-10.89%)
Jun 10, 2022 12.50 12.56 12.40 12.40 3,834 -0.49(-3.80%)
Jun 09, 2022 13.85 13.85 12.86 12.89 2,873 -1.54(-10.64%)
Jun 08, 2022 14.41 14.46 14.41 14.43 749 -0.57(-3.83%)
Jun 07, 2022 14.66 15.07 14.19 15.00 9,559 -0.30(-1.96%)
Jun 06, 2022 15.00 15.30 15.00 15.30 4,756 -0.18(-1.16%)
Jun 02, 2022 15.48 26 +1.06(+7.35%)
Jun 01, 2022 14.57 14.57 14.42 14.42 323 -0.63(-4.19%)
May 31, 2022 15.05 15.47 15.05 15.05 1,988 -0.19(-1.25%)
May 27, 2022 14.96 15.55 14.96 15.24 10,264 +0.73(+5.03%)
May 26, 2022 14.47 14.51 14.47 14.51 1,890 -0.19(-1.29%)
May 25, 2022 15.21 15.21 14.52 14.70 6,587 -0.79(-5.10%)
May 24, 2022 14.98 15.49 14.98 15.49 3,192 +0.51(+3.40%)
May 23, 2022 14.96 15.28 14.96 14.98 1,464 +0.16(+1.08%)
May 20, 2022 14.32 14.82 13.85 14.82 1,430 +0.37(+2.53%)
May 19, 2022 14.00 14.45 13.50 14.45 2,184 +1.21(+9.17%)
May 18, 2022 13.68 13.68 13.24 13.24 1,224 -0.62(-4.47%)
May 17, 2022 13.21 13.86 13.21 13.86 5,094 +0.77(+5.88%)
May 16, 2022 12.80 13.09 12.80 13.09 2,212 +0.69(+5.56%)
May 13, 2022 12.28 12.60 12.28 12.40 9,025 +0.05(+0.40%)
May 12, 2022 12.01 12.50 11.55 12.35 11,917 -0.55(-4.26%)
May 11, 2022 12.03 12.94 12.03 12.90 1,777 +0.70(+5.74%)
May 10, 2022 11.99 12.39 11.99 12.20 1,430 +0.10(+0.83%)
May 09, 2022 12.57 12.65 11.94 12.10 13,004 -0.93(-7.14%)
May 06, 2022 13.21 13.51 13.03 13.03 655 +0.08(+0.62%)
May 05, 2022 13.70 13.77 12.95 12.95 14,981 +0.12(+0.94%)
May 04, 2022 13.11 13.40 12.83 12.83 7,519 +0.47(+3.80%)
May 03, 2022 12.63 13.14 12.36 12.36 1,965 -0.69(-5.29%)
May 02, 2022 13.29 13.29 13.01 13.05 3,724 -0.51(-3.76%)
Apr 29, 2022 13.08 13.58 13.08 13.56 1,810 +0.10(+0.74%)
Apr 28, 2022 13.22 13.60 13.05 13.46 8,969 -0.78(-5.48%)
Apr 27, 2022 14.23 14.96 14.23 14.24 7,727 +0.23(+1.64%)
Apr 26, 2022 14.01 14.10 14.01 14.01 1,554 -0.10(-0.71%)
Apr 25, 2022 14.10 14.12 13.83 14.11 2,744 -0.99(-6.56%)
Apr 22, 2022 14.85 15.21 14.62 15.10 14,129 -0.27(-1.76%)
Apr 21, 2022 16.25 16.25 15.37 15.37 926 -0.87(-5.36%)
Apr 20, 2022 15.81 16.35 15.81 16.24 12,289 +0.70(+4.50%)
Apr 19, 2022 15.85 15.85 15.54 15.54 2,470 -0.67(-4.13%)
Apr 18, 2022 16.45 16.45 16.21 16.21 1,420 -0.20(-1.22%)
Apr 14, 2022 16.50 16.53 16.25 16.41 3,152 -0.64(-3.75%)
Apr 13, 2022 17.00 17.05 17.00 17.05 1,474 +0.46(+2.77%)
Apr 12, 2022 16.29 16.95 16.29 16.59 3,829 +0.23(+1.37%)
Apr 11, 2022 16.24 16.55 15.77 16.36 17,449 -0.39(-2.30%)
Apr 08, 2022 16.55 16.75 16.51 16.75 15,203 -0.11(-0.65%)
Apr 07, 2022 16.14 16.89 16.12 16.86 5,419 +0.16(+0.96%)
Apr 06, 2022 16.59 16.83 16.40 16.70 3,900 -0.26(-1.53%)
Apr 05, 2022 17.20 17.20 16.93 16.96 5,328 -0.31(-1.80%)
Apr 04, 2022 17.30 17.30 17.18 17.27 6,005 +0.38(+2.25%)
Apr 01, 2022 16.71 16.93 16.57 16.89 6,172 +0.38(+2.30%)
Mar 31, 2022 17.17 17.17 16.46 16.51 21,792 +0.00(+0.00%)
Mar 30, 2022 16.51 16.51 16.51 16.51 790 +0.31(+1.91%)
Mar 29, 2022 15.70 16.20 15.68 16.20 14,039 -0.08(-0.49%)
Mar 28, 2022 16.75 16.75 16.10 16.28 2,025 -0.79(-4.63%)
Mar 25, 2022 17.19 17.68 17.07 17.07 8,002 +0.22(+1.31%)
Mar 24, 2022 16.99 17.05 16.40 16.85 9,768 +0.41(+2.49%)
Mar 23, 2022 16.22 16.45 16.16 16.44 6,279 +0.54(+3.40%)
Mar 22, 2022 15.79 15.90 15.61 15.90 4,053 +0.40(+2.58%)
Mar 21, 2022 15.50 15.50 15.50 15.50 360 +0.99(+6.82%)
Mar 18, 2022 14.20 14.51 14.15 14.51 4,547 +0.59(+4.24%)
Mar 17, 2022 13.80 13.92 13.80 13.92 1,403 +0.67(+5.06%)
Mar 16, 2022 13.28 13.45 13.10 13.25 5,694 +0.11(+0.84%)
Mar 15, 2022 13.10 13.14 13.10 13.14 5,687 -0.36(-2.67%)
Mar 14, 2022 14.07 14.07 13.22 13.50 12,980 -0.73(-5.13%)
Mar 11, 2022 14.30 14.30 14.00 14.23 1,676 -0.27(-1.86%)
Mar 10, 2022 14.74 14.80 14.15 14.50 5,577 -0.54(-3.59%)
Mar 09, 2022 14.73 15.04 14.50 15.04 6,392 +0.75(+5.25%)
Mar 08, 2022 14.39 14.84 13.95 14.29 12,957 +0.90(+6.76%)
Mar 07, 2022 13.83 13.90 13.30 13.38 74,656 +0.94(+7.55%)
Mar 04, 2022 12.32 12.55 12.09 12.45 8,120 -0.24(-1.93%)
Mar 03, 2022 13.19 13.19 12.65 12.69 9,773 -0.23(-1.78%)
Mar 02, 2022 12.79 13.11 12.79 12.92 8,666 +0.42(+3.36%)
Mar 01, 2022 12.73 12.80 12.50 12.50 11,150 -0.50(-3.85%)
Feb 28, 2022 12.84 13.00 12.84 13.00 3,539 -0.27(-2.03%)
Feb 25, 2022 12.82 13.27 12.84 13.27 28,205 +1.62(+13.91%)
Feb 24, 2022 11.69 12.07 11.12 11.65 9,703 -0.31(-2.59%)
Feb 23, 2022 12.04 12.12 11.96 11.96 4,808 -0.04(-0.33%)
Feb 22, 2022 12.62 12.62 12.00 12.00 3,808 -0.20(-1.64%)
Feb 18, 2022 12.20 0 +0.19(+1.58%)
Feb 17, 2022 12.26 12.26 11.94 12.01 4,812 -0.49(-3.92%)
Feb 16, 2022 11.95 12.50 11.95 12.50 6,710 +0.30(+2.46%)
Feb 15, 2022 12.20 12.30 12.00 12.20 2,826 +0.15(+1.24%)
Feb 14, 2022 12.17 12.54 12.05 12.05 3,553 +0.15(+1.26%)
Feb 11, 2022 12.32 12.41 11.76 11.90 12,018 -0.18(-1.49%)
Feb 10, 2022 12.08 12.08 12.00 12.08 296 +0.21(+1.77%)
Feb 09, 2022 11.65 11.96 11.65 11.87 26,056 +0.88(+8.06%)
Feb 08, 2022 11.00 11.21 10.71 10.98 9,445 -0.02(-0.14%)
Feb 07, 2022 10.59 11.00 10.59 11.00 2,399 +0.31(+2.90%)
Feb 04, 2022 10.69 10.69 10.69 10.69 298 -0.19(-1.75%)
Feb 03, 2022 10.91 10.92 10.88 2,828 +0.10(+0.93%)
Feb 02, 2022 10.50 10.78 10.50 10.78 3,014 +0.38(+3.65%)
Feb 01, 2022 10.45 10.61 10.40 10.40 4,092 +0.19(+1.86%)
Jan 31, 2022 10.15 10.21 10.01 10.21 2,004 +0.00(+0.00%)
Jan 28, 2022 10.08 10.21 10.01 10.21 15,400 -0.11(-1.07%)
Jan 27, 2022 10.29 10.40 10.29 10.32 1,654 -0.05(-0.48%)
Jan 26, 2022 10.50 10.50 10.37 10.37 1,425 +0.13(+1.27%)
Jan 25, 2022 10.04 10.24 10.01 10.24 10,882 +0.34(+3.43%)
Jan 24, 2022 9.630 9.900 9.510 9.900 21,467 -0.49(-4.72%)
Jan 21, 2022 10.51 10.66 10.39 10.39 12,801 -0.15(-1.42%)
Jan 20, 2022 10.80 10.81 10.52 10.54 5,057 -0.09(-0.85%)
Jan 19, 2022 10.61 10.63 10.12 10.63 7,409 +0.60(+5.98%)
Jan 18, 2022 10.12 10.17 10.00 10.03 27,904 +0.27(+2.77%)
Jan 14, 2022 9.760 0 +0.32(+3.44%)
Jan 13, 2022 9.350 9.500 9.350 9.435 6,336 +0.09(+0.91%)
Jan 12, 2022 9.260 9.350 9.260 9.350 4,357 +0.75(+8.72%)
Jan 11, 2022 8.600 8.600 8.600 8.600 313 +0.09(+1.06%)
Jan 10, 2022 8.510 8.510 8.510 8.510 100 -0.37(-4.17%)
Jan 07, 2022 8.820 8.880 8.820 8.880 1,869 +0.34(+3.98%)
Jan 06, 2022 8.500 8.605 8.500 8.540 4,873 -0.21(-2.40%)
Jan 05, 2022 8.720 8.750 8.720 8.750 636 +0.25(+2.94%)
Jan 04, 2022 8.350 8.500 8.350 8.500 1,861 +0.15(+1.80%)
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.