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

Eramet Sa ADR (OP: ERMAY )

9.470 +1.180 (+14.23%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 9.550 9.550 9.300 9.470 3,200 +1.18(+14.23%)
Apr 25, 2024 8.350 8.500 8.290 8.290 4,614 +0.20(+2.47%)
Apr 24, 2024 8.200 8.200 8.090 8.090 807 +0.12(+1.51%)
Apr 23, 2024 7.990 8.024 7.970 7.970 1,525 +0.00(+0.00%)
Apr 22, 2024 8.112 8.112 7.850 7.970 45,189 -0.16(-1.97%)
Apr 18, 2024 8.130 108 +0.19(+2.36%)
Apr 17, 2024 7.942 7.942 7.942 7.942 521 +0.24(+3.08%)
Apr 16, 2024 7.705 7.705 7.650 7.705 741 +0.09(+1.25%)
Apr 15, 2024 7.610 7.610 7.610 7.610 598 +0.02(+0.20%)
Apr 12, 2024 7.530 7.610 7.530 7.595 1,045 -0.15(-1.87%)
Apr 11, 2024 7.685 7.740 7.655 7.740 587 -0.03(-0.39%)
Apr 10, 2024 7.770 7.770 7.770 7.770 500 -0.30(-3.78%)
Apr 09, 2024 8.075 8.075 8.075 8.075 253 +0.20(+2.60%)
Apr 08, 2024 7.870 7.870 7.870 7.870 1,353 +0.03(+0.42%)
Apr 05, 2024 7.837 7.837 7.837 7.837 236 -0.16(-2.04%)
Apr 04, 2024 7.870 8.000 7.870 8.000 679 +0.26(+3.36%)
Apr 03, 2024 7.745 7.850 7.740 7.740 10,224 +0.00(+0.06%)
Apr 02, 2024 7.640 7.740 7.640 7.735 1,551 +0.25(+3.41%)
Apr 01, 2024 7.550 7.550 7.480 7.480 432 -0.07(-0.93%)
Mar 28, 2024 7.580 7.580 7.540 7.550 1,806 +0.09(+1.14%)
Mar 27, 2024 7.423 7.503 7.465 1,475 -0.28(-3.55%)
Mar 26, 2024 7.700 7.740 7.630 7.740 7,025 +0.04(+0.58%)
Mar 25, 2024 7.770 7.770 7.695 7.695 2,422 +0.12(+1.65%)
Mar 21, 2024 7.570 195 -0.02(-0.26%)
Mar 20, 2024 7.510 7.590 7.510 7.590 308 +0.69(+9.95%)
Mar 19, 2024 6.903 6.903 6.903 6.903 255 -0.38(-5.18%)
Mar 18, 2024 7.280 7.280 7.170 7.280 408 +0.12(+1.61%)
Mar 15, 2024 7.150 7.165 7.150 7.165 1,040 -0.24(-3.18%)
Mar 14, 2024 7.250 7.400 7.250 7.400 339 +0.22(+3.06%)
Mar 12, 2024 7.180 126 +0.02(+0.28%)
Mar 11, 2024 6.966 7.160 6.942 7.160 3,104 -0.09(-1.24%)
Mar 08, 2024 7.210 7.270 7.190 7.250 7,800 +0.01(+0.21%)
Mar 07, 2024 7.050 7.245 7.050 7.235 1,030 +0.30(+4.38%)
Mar 06, 2024 6.955 6.955 6.910 6.932 1,566 -0.22(-3.05%)
Mar 05, 2024 7.140 7.150 7.140 7.150 746 +0.25(+3.62%)
Mar 04, 2024 7.040 7.040 6.880 6.900 9,294 +0.14(+2.07%)
Mar 01, 2024 6.760 6.760 6.760 6.760 107 +0.08(+1.23%)
Feb 29, 2024 6.650 6.775 6.650 6.678 20,748 -0.01(-0.18%)
Feb 28, 2024 6.780 6.780 6.680 6.690 5,396 -0.14(-2.11%)
Feb 27, 2024 6.960 6.960 6.834 6.834 836 +0.14(+2.08%)
Feb 26, 2024 6.695 6.695 6.695 6.695 395 +0.12(+1.90%)
Feb 23, 2024 6.545 6.570 6.410 6.570 2,896 +0.02(+0.31%)
Feb 22, 2024 6.680 6.680 6.470 6.550 1,458 +0.15(+2.34%)
Feb 21, 2024 6.460 6.460 6.320 6.400 1,897 +0.07(+1.11%)
Feb 20, 2024 6.420 6.490 6.330 6.330 3,510 -0.67(-9.57%)
Feb 16, 2024 6.850 7.058 6.850 7.000 1,922 +0.14(+2.04%)
Feb 15, 2024 6.895 6.895 6.860 6.860 1,292 +0.18(+2.66%)
Feb 14, 2024 6.770 6.770 6.683 6.683 4,160 +0.08(+1.25%)
Feb 13, 2024 6.770 6.770 6.550 6.600 1,678 -0.30(-4.35%)
Feb 12, 2024 6.900 6.900 6.900 6.900 548 +0.26(+3.92%)
Feb 09, 2024 6.730 6.730 6.630 6.640 3,385 -0.06(-0.90%)
Feb 08, 2024 6.700 6.700 6.700 6.700 1,312 +0.04(+0.53%)
Feb 07, 2024 6.700 6.700 6.665 6.665 1,077 -0.08(-1.11%)
Feb 06, 2024 6.530 6.740 6.530 6.740 1,096 +0.21(+3.14%)
Feb 05, 2024 6.510 6.610 6.510 6.535 1,733 -0.06(-0.98%)
Feb 02, 2024 6.640 6.660 6.600 6.600 1,359 -0.24(-3.44%)
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.