ERAMET S.A. (ERMAY)
OTCMKTS
· Delayed Price · Currency is USD
5.79
+0.17 (3.02%)
May 30, 2025, 9:42 AM EDT
ERAMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 2 |
| May 29, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| May 28, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| May 27, 2025 | 5.61 | 5.62 | 5.59 | 5.62 | 5.62 | 3.12% | 1,525 |
| May 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 65 |
| May 22, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 3 |
| May 21, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| May 20, 2025 | 5.51 | 5.51 | 5.45 | 5.45 | 5.45 | -2.68% | 5,793 |
| May 19, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.44% | 100 |
| May 16, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| May 15, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| May 14, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 3.17% | 453 |
| May 13, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| May 12, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 15 |
| May 9, 2025 | 5.71 | 5.71 | 5.68 | 5.68 | 5.68 | 3.84% | 3,777 |
| May 8, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | 29 |
| May 7, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | - |
| May 6, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -2.39% | 500 |
| May 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 15 |
| Apr 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.99% | 2,000 |
| Apr 25, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Apr 24, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 52 |
| Apr 23, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Apr 22, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 6.39% | 636 |
| Apr 21, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.57% | 100 |
| Apr 17, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 1 |
| Apr 16, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 50 |
| Apr 15, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Apr 14, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 6.90% | 204 |
| Apr 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Apr 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.26% | 281 |
| Apr 9, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.91% | 400 |
| Apr 8, 2025 | 4.78 | 4.78 | 4.48 | 4.48 | 4.48 | -0.67% | 8,000 |
| Apr 7, 2025 | 4.44 | 4.60 | 4.44 | 4.51 | 4.51 | -2.28% | 2,344 |
| Apr 4, 2025 | 4.61 | 4.62 | 4.61 | 4.62 | 4.62 | -6.01% | 2,825 |
| Apr 3, 2025 | 5.01 | 5.04 | 4.91 | 4.91 | 4.91 | -6.48% | 9,156 |
| Apr 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 55 |
| Apr 1, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -9.01% | 315 |
| Mar 31, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | 25 |
| Mar 28, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -3.35% | 260 |
| Mar 27, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Mar 26, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | - |
| Mar 25, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 102 |
| Mar 24, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -7.94% | 1,500 |
| Mar 21, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 4 |
| Mar 20, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | - |