ERAMET S.A. (ERMAY)
OTCMKTS · Delayed Price · Currency is USD
6.05
-0.15 (-2.42%)
Aug 22, 2025, 4:00 PM EDT
ERAMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.86 | 6.05 | 5.86 | 6.05 | 6.05 | -2.42% | 5,400 |
| Aug 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 20, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 46 |
| Aug 13, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 20 |
| Aug 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.16% | 1,000 |
| Aug 11, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 3.98% | 22,430 |
| Aug 8, 2025 | 5.64 | 5.79 | 5.64 | 5.78 | 5.78 | 0.26% | 3,511 |
| Aug 7, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 3.32% | 578 |
| Aug 6, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.57% | 31,848 |
| Aug 5, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | 67 |
| Aug 4, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.28% | 331 |
| Aug 1, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Jul 31, 2025 | 5.56 | 5.86 | 5.53 | 5.69 | 5.69 | -9.76% | 999 |
| Jul 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 50 |
| Jul 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.67% | 165 |
| Jul 28, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -2.39% | 100 |
| Jul 25, 2025 | 6.46 | 6.70 | 6.46 | 6.70 | 6.70 | 7.20% | 7,200 |
| Jul 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 21, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 2.63% | 1,235 |
| Jul 18, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.93% | 100 |
| Jul 17, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.90% | 101 |
| Jul 16, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.50% | 325 |
| Jul 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 5 |
| Jul 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 67 |
| Jul 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 7 |
| Jul 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 37 |
| Jul 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jul 2, 2025 | 5.89 | 5.95 | 5.89 | 5.95 | 5.95 | 12.05% | 217 |
| Jul 1, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | 25 |
| Jun 30, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.19% | 250 |
| Jun 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jun 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jun 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.82% | 400 |
| Jun 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jun 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 34 |
| Jun 20, 2025 | 5.23 | 5.45 | 5.18 | 5.45 | 5.45 | 0.07% | 803 |
| Jun 18, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jun 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jun 16, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jun 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jun 12, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |