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 (%)
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%)
Jul 03, 2023 9.130 9.200 9.130 9.200 2,396 -0.07(-0.76%)
Jun 30, 2023 9.090 9.270 9.090 9.270 2,221 +0.48(+5.46%)
Jun 29, 2023 8.800 8.870 8.790 8.790 1,761 +0.05(+0.57%)
Jun 28, 2023 8.740 8.764 8.740 8.740 3,392 -0.26(-2.91%)
Jun 27, 2023 8.950 9.002 8.940 9.002 5,680 -0.03(-0.37%)
Jun 26, 2023 8.900 9.070 8.900 9.035 6,712 +0.12(+1.29%)
Jun 23, 2023 8.940 8.940 8.910 8.920 6,048 -0.04(-0.45%)
Jun 22, 2023 9.010 9.280 8.960 8.960 1,391 -0.48(-5.08%)
Jun 21, 2023 9.330 9.440 9.300 9.440 1,404 +0.02(+0.21%)
Jun 20, 2023 9.390 9.485 9.190 9.420 33,153 -0.37(-3.78%)
Jun 16, 2023 9.790 9.790 9.790 9.790 382 +0.11(+1.14%)
Jun 15, 2023 9.740 9.770 9.680 9.680 1,545 -0.01(-0.10%)
May 08, 2023 9.600 9.750 9.600 9.690 15,277 +0.11(+1.15%)
May 05, 2023 9.395 9.580 9.395 9.580 1,955 +0.23(+2.46%)
May 03, 2023 9.350 0 +0.12(+1.27%)
May 02, 2023 9.400 9.400 9.170 9.233 2,474 -0.37(-3.82%)
May 01, 2023 9.260 9.600 9.260 9.600 3,792 -0.08(-0.78%)
Apr 28, 2023 9.390 9.675 9.390 9.675 1,150 -0.21(-2.07%)
Apr 26, 2023 9.880 61 -0.28(-2.76%)
Apr 24, 2023 10.16 1 -0.60(-5.58%)
Apr 20, 2023 10.76 24 -0.50(-4.44%)
Apr 18, 2023 11.26 50 +0.35(+3.21%)
Apr 17, 2023 10.91 10.91 10.91 10.91 500 +0.41(+3.90%)
Apr 14, 2023 10.50 10.50 10.50 10.50 295 +0.00(+0.00%)
Apr 13, 2023 10.50 10.50 10.50 10.50 800 +0.15(+1.45%)
Apr 12, 2023 10.18 10.35 10.18 10.35 1,158 -0.04(-0.38%)
Apr 11, 2023 10.30 10.39 10.30 10.39 1,231 +0.53(+5.32%)
Apr 10, 2023 9.865 9.865 9.865 9.865 1,909 -0.06(-0.65%)
Apr 06, 2023 9.945 9.945 9.930 9.930 907 +0.09(+0.97%)
Apr 05, 2023 9.850 9.880 9.830 9.835 2,850 -0.29(-2.85%)
Apr 04, 2023 10.22 10.22 10.05 10.12 973 -0.31(-2.93%)
Apr 03, 2023 10.36 10.43 10.36 10.43 1,025 +0.06(+0.63%)
Mar 31, 2023 10.35 10.37 10.30 10.37 1,789 -0.16(-1.52%)
Mar 30, 2023 10.64 10.64 10.53 10.53 1,645 +0.38(+3.69%)
Mar 29, 2023 10.19 10.19 10.15 10.15 1,775 +0.37(+3.78%)
Mar 28, 2023 9.780 9.780 9.780 9.780 1,100 -0.03(-0.31%)
Mar 27, 2023 9.880 9.880 9.700 9.810 958 +0.07(+0.72%)
Mar 24, 2023 9.805 9.805 9.740 9.740 2,169 -0.10(-1.02%)
Mar 23, 2023 9.840 9.840 9.840 9.840 300 -0.42(-4.09%)
Mar 21, 2023 10.26 95 +0.61(+6.37%)
Mar 20, 2023 9.840 9.840 9.646 9.646 1,220 +0.05(+0.48%)
Mar 17, 2023 9.700 9.700 9.600 9.600 1,308 -0.08(-0.83%)
Mar 16, 2023 9.350 9.680 9.320 9.680 4,553 -0.10(-1.02%)
Mar 15, 2023 9.680 9.800 9.360 9.780 5,774 -0.89(-8.34%)
Mar 14, 2023 10.55 10.79 10.53 10.67 3,638 +0.33(+3.19%)
Mar 13, 2023 10.20 10.49 10.15 10.34 1,549 -0.25(-2.36%)
Mar 10, 2023 10.59 10.75 10.59 10.59 18,395 -0.06(-0.56%)
Mar 09, 2023 10.62 10.90 10.62 10.65 3,021 -0.19(-1.75%)
Mar 08, 2023 10.74 10.84 10.74 10.84 1,034 +0.04(+0.37%)
Mar 07, 2023 10.91 10.91 10.80 10.80 1,009 -0.54(-4.76%)
Mar 06, 2023 11.61 11.61 11.27 11.34 3,059 -0.75(-6.20%)
Mar 03, 2023 11.91 12.11 11.91 12.09 2,338 +0.60(+5.22%)
Mar 02, 2023 11.32 11.50 11.32 11.49 2,000 +0.04(+0.37%)
Mar 01, 2023 11.28 11.50 11.28 11.45 5,580 +0.71(+6.59%)
Feb 27, 2023 10.74 0 +0.83(+8.38%)
Feb 24, 2023 10.03 10.04 9.865 9.910 5,038 -0.55(-5.26%)
Feb 23, 2023 10.44 10.46 10.10 10.46 1,619 +0.02(+0.14%)
Feb 22, 2023 10.58 10.58 10.23 10.45 5,471 -0.41(-3.78%)
Feb 21, 2023 10.66 10.87 10.66 10.86 1,832 -0.32(-2.91%)
Feb 17, 2023 11.05 11.27 11.05 11.18 6,235 -0.04(-0.31%)
Feb 16, 2023 11.44 11.44 11.21 11.21 737 -0.02(-0.13%)
Feb 15, 2023 11.08 11.23 10.88 11.23 8,178 -0.20(-1.75%)
Feb 14, 2023 11.39 11.43 11.23 11.43 14,417 +0.25(+2.28%)
Feb 13, 2023 11.00 11.21 11.00 11.18 2,095 +0.16(+1.41%)
Feb 10, 2023 11.19 11.19 11.00 11.02 3,138 -0.46(-3.97%)
Feb 09, 2023 11.60 11.60 11.47 11.47 566 +0.13(+1.19%)
Feb 08, 2023 11.60 11.70 11.34 11.34 867 -0.21(-1.82%)
Feb 07, 2023 11.52 11.69 11.51 11.55 2,760 +0.26(+2.30%)
Feb 06, 2023 11.29 11.40 11.29 11.29 6,864 -0.33(-2.84%)
Feb 03, 2023 11.55 11.62 11.51 11.62 5,051 +0.20(+1.75%)
Feb 02, 2023 11.61 11.66 11.41 11.42 5,789 -0.11(-0.91%)
Feb 01, 2023 11.30 11.60 11.20 11.53 14,233 +1.47(+14.68%)
Jan 31, 2023 9.900 10.23 9.900 10.05 1,810 +0.22(+2.24%)
Jan 30, 2023 10.03 10.05 9.830 9.830 6,354 -0.20(-1.99%)
Jan 27, 2023 10.00 10.03 10.00 10.03 1,756 +0.25(+2.56%)
Jan 26, 2023 9.870 9.870 9.740 9.780 1,901 -0.03(-0.25%)
Jan 25, 2023 9.610 9.805 9.610 9.805 1,945 +0.22(+2.35%)
Jan 24, 2023 9.580 9.580 9.580 9.580 105 -0.32(-3.23%)
Jan 23, 2023 9.930 10.05 9.770 9.900 3,132 +0.20(+2.06%)
Jan 20, 2023 9.650 9.700 9.480 9.700 19,744 +0.17(+1.84%)
Jan 19, 2023 9.580 9.590 9.340 9.525 1,429 -0.26(-2.71%)
Jan 18, 2023 10.12 10.12 9.780 9.790 12,239 +0.18(+1.87%)
Jan 17, 2023 9.659 9.659 9.550 9.610 2,670 -0.14(-1.44%)
Jan 13, 2023 9.590 9.750 9.590 9.750 2,083 +0.06(+0.66%)
Jan 12, 2023 9.500 9.700 9.450 9.686 5,129 +0.25(+2.61%)
Jan 11, 2023 9.400 9.440 9.400 9.440 1,179 +0.39(+4.31%)
Jan 10, 2023 9.220 9.220 8.970 9.050 2,983 -0.40(-4.24%)
Jan 09, 2023 9.440 9.710 9.430 9.450 18,292 +0.53(+5.94%)
Jan 06, 2023 8.910 9.140 8.730 8.920 21,597 +0.28(+3.24%)
Jan 05, 2023 8.710 8.730 8.640 8.640 782 +0.09(+1.05%)
Jan 04, 2023 8.570 8.570 8.460 8.550 15,710 +0.10(+1.18%)
Jan 03, 2023 8.750 8.750 8.410 8.450 3,253 -0.45(-5.06%)
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%)
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.