ERAMET S.A. (ERMAY)
OTCMKTS · Delayed Price · Currency is USD
7.10
-0.49 (-6.46%)
Feb 11, 2026, 10:42 AM EST
ERAMET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -6.39% | 2,420 |
| Feb 10, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -2.26% | 120 |
| Feb 9, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -2.63% | 162 |
| Feb 6, 2026 | 8.15 | 8.15 | 7.97 | 7.97 | 7.97 | -1.60% | 312 |
| Feb 5, 2026 | 8.12 | 8.12 | 8.10 | 8.10 | 8.10 | 2.60% | 802 |
| Feb 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.82% | 2,231 |
| Feb 2, 2026 | 8.20 | 8.20 | 7.96 | 7.96 | 7.96 | -11.56% | 2,241 |
| Jan 29, 2026 | 9.17 | 9.17 | 9.00 | 9.00 | 9.00 | -5.16% | 208 |
| Jan 28, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 2.15% | 125 |
| Jan 27, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -6.82% | 251 |
| Jan 26, 2026 | 10.26 | 10.35 | 9.97 | 9.97 | 9.97 | -2.87% | 2,993 |
| Jan 23, 2026 | 10.15 | 10.28 | 10.15 | 10.27 | 10.27 | 2.34% | 5,193 |
| Jan 21, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 11.57% | 257 |
| Jan 20, 2026 | 9.32 | 9.32 | 8.99 | 8.99 | 8.99 | -3.80% | 1,906 |
| Jan 16, 2026 | 9.30 | 9.47 | 9.20 | 9.35 | 9.35 | -7.57% | 10,072 |
| Jan 15, 2026 | 9.56 | 10.11 | 9.56 | 10.11 | 10.11 | 9.30% | 1,227 |
| Jan 14, 2026 | 9.45 | 9.53 | 9.25 | 9.25 | 9.25 | 3.47% | 4,663 |
| Jan 13, 2026 | 9.02 | 9.02 | 8.93 | 8.94 | 8.94 | 4.95% | 13,496 |
| Jan 12, 2026 | 8.45 | 8.52 | 8.45 | 8.52 | 8.52 | 4.13% | 5,716 |
| Jan 9, 2026 | 8.24 | 8.32 | 8.18 | 8.18 | 8.18 | -3.20% | 3,214 |
| Jan 7, 2026 | 8.31 | 8.45 | 8.21 | 8.45 | 8.45 | 5.36% | 9,190 |
| Jan 6, 2026 | 7.95 | 8.07 | 7.95 | 8.02 | 8.02 | 3.48% | 5,038 |
| Jan 5, 2026 | 7.50 | 7.75 | 7.45 | 7.75 | 7.75 | 4.87% | 8,241 |
| Jan 2, 2026 | 7.26 | 7.39 | 7.26 | 7.39 | 7.39 | 10.66% | 3,715 |
| Dec 31, 2025 | 6.72 | 6.72 | 6.68 | 6.68 | 6.68 | -0.62% | 1,100 |
| Dec 30, 2025 | 6.65 | 6.72 | 6.65 | 6.72 | 6.72 | 6.50% | 3,900 |
| Dec 29, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 1.77% | 150 |
| Dec 26, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 285 |
| Dec 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.40% | 200 |
| Dec 22, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 4.58% | 150 |
| Dec 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.71% | 375 |
| Dec 17, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.96% | 246 |
| Dec 16, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -4.75% | 1,200 |
| Dec 15, 2025 | 5.74 | 5.90 | 5.74 | 5.90 | 5.90 | 1.72% | 3,950 |
| Dec 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.51% | 500 |
| Dec 9, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 150 |
| Dec 8, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.17% | 1,101 |
| Dec 4, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -3.48% | 846 |
| Dec 2, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 3.97% | 101 |
| Nov 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -7.79% | 400 |
| Nov 17, 2025 | 6.60 | 6.60 | 6.29 | 6.29 | 6.29 | 1.62% | 632 |
| Nov 10, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.67% | 500 |
| Nov 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -8.10% | 133 |
| Oct 31, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.29% | 203 |
| Oct 28, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -2.43% | 950 |
| Oct 27, 2025 | 6.97 | 7.00 | 6.97 | 7.00 | 7.00 | 1.45% | 1,177 |
| Oct 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 500 |
| Oct 23, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.23% | 210 |
| Oct 22, 2025 | 6.90 | 6.94 | 6.83 | 6.94 | 6.94 | -1.49% | 650 |
| Oct 21, 2025 | 7.06 | 7.06 | 7.04 | 7.04 | 7.04 | -3.47% | 310 |