ERAMET S.A. (ERMAY)
OTCMKTS
· Delayed Price · Currency is USD
5.54
+0.22 (4.14%)
Apr 24, 2025, 9:30 AM EDT
ERAMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 19, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | - |
| Mar 18, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 1.33% | 105 |
| Mar 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1 |
| Mar 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.16% | 1,020 |
| Mar 13, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | - |
| Mar 12, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.77% | 101 |
| Mar 11, 2025 | 6.54 | 6.54 | 6.51 | 6.51 | 6.51 | -1.89% | 524 |
| Mar 10, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | - |
| Mar 7, 2025 | 6.64 | 6.64 | 6.60 | 6.63 | 6.63 | 21.43% | 3,376 |
| Mar 6, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | 15 |
| Mar 5, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| Mar 4, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | 200 |
| Mar 3, 2025 | 5.75 | 5.75 | 5.46 | 5.46 | 5.46 | -4.21% | 1,906 |
| Feb 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 27, 2025 | 5.37 | 5.70 | 5.37 | 5.70 | 5.70 | -0.44% | 250 |
| Feb 26, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | - |
| Feb 25, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 5 |
| Feb 24, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 1 |
| Feb 21, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -4.31% | 100 |
| Feb 20, 2025 | 5.99 | 6.00 | 5.90 | 5.98 | 5.98 | 3.33% | 4,045 |
| Feb 19, 2025 | 5.83 | 5.83 | 5.48 | 5.79 | 5.79 | -3.82% | 5,300 |
| Feb 18, 2025 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | -1.47% | 1,185 |
| Feb 14, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.83% | 1,956 |
| Feb 13, 2025 | 5.87 | 6.00 | 5.87 | 6.00 | 6.00 | 2.74% | 591 |
| Feb 12, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | - |
| Feb 11, 2025 | 5.62 | 5.84 | 5.62 | 5.84 | 5.84 | -2.18% | 420 |