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

Eramet Sa ADR (OP: ERMAY )

11.10 -0.27 (-2.37%)
Streaming Delayed Price Updated: 2:23 PM EDT, Jun 4, 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 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%)
Jan 03, 2022 8.330 8.380 8.330 8.350 3,004 +0.50(+6.37%)
Dec 30, 2021 7.850 7.850 7.850 0 -0.04(-0.51%)
Dec 29, 2021 7.920 7.920 7.880 7.890 1,896 -0.03(-0.38%)
Dec 28, 2021 8.000 8.000 7.880 7.920 878 -0.24(-2.94%)
Dec 27, 2021 8.160 8.160 8.160 8.160 349 +0.07(+0.87%)
Dec 23, 2021 8.000 8.090 8.000 8.090 992 +0.12(+1.51%)
Dec 22, 2021 7.850 7.970 7.830 7.970 1,450 +0.09(+1.14%)
Dec 20, 2021 7.880 7.880 7.880 57 -0.19(-2.35%)
Dec 17, 2021 8.070 8.070 8.070 8.070 125 -0.02(-0.25%)
Dec 16, 2021 8.220 8.220 8.090 8.090 4,493 +0.40(+5.20%)
Dec 15, 2021 7.650 7.755 7.755 7.690 7,709 -0.54(-6.56%)
Dec 10, 2021 8.230 8.230 8.230 99 +0.00(+0.00%)
Dec 09, 2021 8.230 8.230 8.230 8.230 1,136 -0.18(-2.14%)
Dec 08, 2021 8.370 8.410 8.370 8.410 822 -0.01(-0.12%)
Dec 07, 2021 8.320 8.420 8.320 8.420 1,605 +0.37(+4.60%)
Dec 06, 2021 7.890 8.050 7.850 8.050 658 +0.34(+4.41%)
Dec 03, 2021 7.830 7.830 7.710 7.710 1,686 -0.19(-2.41%)
Dec 02, 2021 7.890 7.900 7.890 7.900 4,573 +0.01(+0.13%)
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.