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 (%)
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%)
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.