S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Eramet SA (PK) (ERMAY)
Eramet SA (PK) (ERMAY) Historical

ERMAY Eramet SA (PK)

10.455

-0.975 (-8.53%)

Last Updated: 10:35:26

Delayed by 15 minutes

ERMAY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	11.43	-0.67	-5.50%	11.43	11.43	11.43	243
Jun 12 2024	12.095	-0.08	-0.66%	12.20	12.2075	12.00	2,698
Jun 11 2024	12.175	0.00	0.00%	12.175	12.175	12.175	0
Jun 10 2024	12.175	0.40	3.35%	11.60	12.21	11.60	5,441
Jun 07 2024	11.78	0.13	1.12%	11.78	11.78	11.78	5,200
Jun 06 2024	11.65	0.47	4.20%	11.60	11.67	11.60	1,458
Jun 05 2024	11.18	0.08	0.72%	11.12	11.18	11.12	1,298
Jun 04 2024	11.10	-0.27	-2.37%	11.07	11.10	11.07	394
Jun 03 2024	11.37	0.06	0.53%	11.37	11.37	11.37	400
May 31 2024	11.31	0.28	2.56%	11.42	11.42	11.31	1,311
May 30 2024	11.0275	0.00	0.00%	11.0275	11.0275	11.0275	0
May 29 2024	11.0275	0.07	0.66%	10.96	11.0275	10.96	516
May 28 2024	10.955	0.24	2.24%	10.885	11.06	10.885	7,254
May 24 2024	10.715	0.00	0.00%	10.715	10.715	10.715	0
May 23 2024	10.715	0.14	1.28%	10.715	10.715	10.715	129
May 22 2024	10.58	-0.23	-2.15%	10.75	10.75	10.58	2,389
May 21 2024	10.8125	-0.23	-2.11%	10.8125	10.8125	10.8125	297
May 20 2024	11.045	0.03	0.23%	11.045	11.045	11.045	399
May 17 2024	11.02	0.21	1.94%	10.87	11.02	10.87	775
May 16 2024	10.81	0.00	0.00%	10.81	10.81	10.81	0
May 15 2024	10.81	-0.64	-5.59%	10.81	11.23	10.81	2,749
May 14 2024	11.45	0.39	3.53%	11.32	11.45	11.32	1,016
May 13 2024	11.06	0.20	1.84%	10.99	11.06	10.93	4,344
May 10 2024	10.86	0.45	4.32%	10.68	10.87	10.68	3,004
May 09 2024	10.41	0.39	3.84%	10.14	10.41	10.10	1,620
May 08 2024	10.025	-0.08	-0.74%	10.025	10.025	10.025	288
May 07 2024	10.10	-0.11	-1.08%	10.01	10.10	10.01	38,760
May 06 2024	10.21	0.39	3.92%	9.90	10.21	9.90	8,580
May 03 2024	9.825	0.07	0.77%	9.88	9.97	9.755	1,961
May 02 2024	9.75	0.01	0.05%	9.8075	9.8075	9.75	393
May 01 2024	9.745	0.15	1.62%	9.59	10.00	9.59	921
Apr 30 2024	9.59	-0.37	-3.71%	9.99	9.99	9.59	1,768
Apr 29 2024	9.96	0.49	5.17%	9.60	9.96	9.60	1,502
Apr 26 2024	9.47	1.18	14.23%	9.55	9.55	9.30	3,200
Apr 25 2024	8.29	0.20	2.47%	8.35	8.50	8.29	4,614
Apr 24 2024	8.09	0.12	1.51%	8.20	8.20	8.09	807
Apr 23 2024	7.97	0.00	0.00%	7.99	8.024	7.97	1,525
Apr 22 2024	7.97	-0.16	-1.97%	8.1117	8.1117	7.85	45,189
Apr 19 2024	8.13	0.00	0.00%	8.13	8.13	8.13	0
Apr 18 2024	8.13	0.19	2.36%	8.065	8.13	8.065	444
Apr 17 2024	7.9425	0.24	3.08%	7.9425	7.9425	7.9425	521
Apr 16 2024	7.705	0.09	1.25%	7.65	7.705	7.65	741
Apr 15 2024	7.61	0.02	0.20%	7.61	7.61	7.61	598
Apr 12 2024	7.595	-0.15	-1.87%	7.53	7.61	7.53	1,045
Apr 11 2024	7.74	-0.03	-0.39%	7.685	7.74	7.655	587
Apr 10 2024	7.77	-0.31	-3.78%	7.77	7.77	7.77	500
Apr 09 2024	8.075	0.20	2.60%	8.075	8.075	8.075	253
Apr 08 2024	7.87	0.03	0.42%	7.87	7.87	7.87	1,353
Apr 05 2024	7.837	-0.16	-2.04%	7.837	7.837	7.837	236
Apr 04 2024	8.00	0.26	3.36%	7.87	8.00	7.87	679
Apr 03 2024	7.74	0.00	0.06%	7.745	7.85	7.74	10,224
Apr 02 2024	7.735	0.26	3.41%	7.64	7.74	7.64	1,551
Apr 01 2024	7.48	-0.07	-0.93%	7.55	7.55	7.48	432
Mar 28 2024	7.5502	0.09	1.14%	7.58	7.58	7.54	1,806
Mar 27 2024	7.465	-0.28	-3.55%	7.423	7.5025	7.423	1,475
Mar 26 2024	7.74	0.04	0.58%	7.70	7.74	7.63	7,025
Mar 25 2024	7.695	0.13	1.65%	7.77	7.77	7.695	2,422
Mar 22 2024	7.57	0.00	0.00%	7.57	7.57	7.57	0
Mar 21 2024	7.57	-0.02	-0.26%	7.59	7.66	7.57	2,550
Mar 20 2024	7.59	0.69	9.95%	7.51	7.59	7.51	308
Mar 19 2024	6.903	-0.38	-5.18%	6.903	6.903	6.903	255
Mar 18 2024	7.28	0.12	1.61%	7.17	7.28	7.17	408

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions