UK Markets open in 3 hrs 18 mins

ERAMET S.A. (ERMAY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
13.24-0.62 (-4.47%)
At close: 01:24PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 202213.6813.6813.2413.2413.241,200
17 May 202213.2113.8613.2113.8613.865,100
16 May 202212.8013.0912.8013.0913.092,200
13 May 202212.2812.6012.2812.4012.409,000
12 May 202212.0112.5011.5512.3512.3511,900
11 May 202212.9412.9412.0312.9012.901,800
10 May 202211.9912.3911.9912.2012.201,400
09 May 202212.6512.6511.9412.1012.1013,000
06 May 202213.2213.5113.0313.0313.03700
05 May 202213.7013.7712.9512.9512.9515,000
04 May 202213.1113.4012.8312.8312.837,500
03 May 202212.6313.1412.3612.3612.362,000
02 May 202213.2913.2913.0113.0513.053,700
29 Apr 202213.5013.5813.0813.5613.561,800
28 Apr 202213.6013.6013.0513.4613.469,000
27 Apr 202214.2314.9614.2314.2414.247,700
26 Apr 202214.1014.1014.0114.0114.011,600
25 Apr 202214.1314.1313.8314.1114.112,700
22 Apr 202214.8515.2114.6215.1015.1014,100
21 Apr 202216.2516.2515.3715.3715.37900
20 Apr 202215.8216.3515.8216.2416.2412,300
19 Apr 202215.8515.8515.5415.5415.542,500
18 Apr 202216.4516.4516.2116.2116.211,400
14 Apr 202216.5316.5316.2516.4116.413,200
13 Apr 202217.0017.0517.0017.0517.051,500
12 Apr 202216.2916.9516.2916.5916.593,800
11 Apr 202216.2416.5515.7716.3616.3617,400
08 Apr 202216.5516.7516.5116.7516.7515,200
07 Apr 202216.1416.8916.1216.8616.865,400
06 Apr 202216.8316.8316.4016.7016.703,900
05 Apr 202217.2017.2016.9316.9616.965,300
04 Apr 202217.3017.3017.1817.2717.276,000
01 Apr 202216.7116.9316.5716.8916.896,200
31 Mar 202217.1717.1716.4716.5116.5121,800
30 Mar 202216.5116.5116.5116.5116.51800
29 Mar 202215.9016.2015.6816.2016.2014,000
28 Mar 202216.7516.7516.1016.2816.282,000
25 Mar 202217.1917.6817.0717.0717.078,000
24 Mar 202216.9917.0516.4016.8516.859,800
23 Mar 202216.2216.4516.1616.4416.446,300
22 Mar 202215.7915.9015.6115.9015.904,100
21 Mar 202215.5015.5015.5015.5015.50400
18 Mar 202214.2014.5114.1514.5114.514,500
17 Mar 202213.8013.9213.8013.9213.921,400
16 Mar 202213.2813.4513.1013.2513.255,700
15 Mar 202213.1013.1413.1013.1413.145,700
14 Mar 202214.0714.0713.2213.5013.5013,000
11 Mar 202214.3014.3014.0014.2314.231,700
10 Mar 202214.7414.8014.1514.5014.505,600
09 Mar 202214.9015.0414.5015.0415.046,400
08 Mar 202214.3914.8413.9514.2914.2913,000
07 Mar 202213.8313.9013.3013.3913.3974,700
04 Mar 202212.3312.5612.0912.4512.458,100
03 Mar 202213.1913.1912.6512.6912.699,800
02 Mar 202212.7913.1112.7912.9212.928,700
01 Mar 202212.7412.8012.5012.5012.5011,200
28 Feb 202212.8413.0012.8413.0013.003,500
25 Feb 202212.8213.2712.8213.2713.2728,200
24 Feb 202211.1212.0811.1211.6511.659,700
23 Feb 202212.0412.1311.9611.9611.964,800
22 Feb 202212.5512.6212.0012.0012.003,800
18 Feb 202212.2112.2112.2012.2012.201,600
17 Feb 202212.2612.2611.9412.0112.014,800
16 Feb 202211.9512.5011.9512.5012.506,700
15 Feb 202212.3012.3012.0012.2012.202,800
14 Feb 202212.5412.5412.0512.0512.053,600
11 Feb 202212.3212.4111.7611.9011.9012,000
10 Feb 202212.0012.0812.0012.0812.08300
09 Feb 202211.6611.9611.6511.8711.8726,100
08 Feb 202211.0011.2110.7110.9910.999,400
07 Feb 202210.5911.0010.5911.0011.002,400
04 Feb 202210.6910.6910.6910.6910.69300
03 Feb 202210.7910.9210.7810.8810.882,800
02 Feb 202210.5010.7810.5010.7810.783,000
01 Feb 202210.4510.6110.4010.4010.404,100
31 Jan 202210.1510.2110.0110.2110.212,000
28 Jan 202210.0810.2110.0110.2110.2115,400
27 Jan 202210.3710.4010.2910.3210.321,700
26 Jan 202210.5010.5010.3710.3710.371,400
25 Jan 202210.0510.2410.0110.2410.2410,900
24 Jan 20229.639.909.519.909.9021,500
21 Jan 202210.5110.6710.3910.3910.3912,800
20 Jan 202210.8010.8110.5210.5410.545,100
19 Jan 202210.6110.6310.1210.6310.637,400
18 Jan 202210.1310.1710.0010.0310.0327,900
14 Jan 20229.279.769.279.769.761,100
13 Jan 20229.359.509.359.449.446,300
12 Jan 20229.269.359.269.359.354,400
11 Jan 20228.608.608.608.608.60300
10 Jan 20228.518.518.518.518.51100
07 Jan 20228.828.888.828.888.881,900
06 Jan 20228.508.618.508.548.544,900
05 Jan 20228.728.758.728.758.75600
04 Jan 20228.358.508.358.508.501,900
03 Jan 20228.338.388.338.358.353,000
31 Dec 20217.857.857.857.857.85-
30 Dec 20217.867.897.857.857.853,300
29 Dec 20217.927.927.887.897.891,900
28 Dec 20218.008.007.887.927.92900
27 Dec 20218.168.168.168.168.16300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...