ERAMET S.A. (ERMAY)
OTCMKTS · Delayed Price · Currency is USD
5.66
-0.12 (-2.01%)
At close: Mar 27, 2026
ERMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.64 | 5.66 | 5.64 | 5.66 | 5.66 | -2.01% | 1,531 |
| Mar 26, 2026 | 5.89 | 5.89 | 5.76 | 5.78 | 5.78 | -5.56% | 3,059 |
| Mar 25, 2026 | 5.81 | 6.12 | 5.81 | 6.12 | 6.12 | 14.39% | 10,684 |
| Mar 24, 2026 | 5.69 | 5.78 | 5.35 | 5.35 | 5.35 | -6.22% | 9,908 |
| Mar 23, 2026 | 5.66 | 5.71 | 5.65 | 5.71 | 5.71 | 5.06% | 7,443 |
| Mar 20, 2026 | 5.76 | 5.76 | 5.43 | 5.43 | 5.43 | -6.38% | 1,665 |
| Mar 19, 2026 | 5.80 | 5.85 | 5.76 | 5.80 | 5.80 | -0.45% | 5,883 |
| Mar 18, 2026 | 5.76 | 5.83 | 5.76 | 5.83 | 5.83 | -0.92% | 2,600 |
| Mar 16, 2026 | 5.94 | 5.94 | 5.88 | 5.88 | 5.88 | -1.18% | 400 |
| Mar 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -8.18% | 109 |
| Mar 6, 2026 | 6.73 | 6.73 | 6.48 | 6.48 | 6.48 | -4.14% | 505 |
| Mar 5, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -4.79% | 100 |
| Feb 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.85% | 230 |
| Feb 26, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 6.59% | 249 |
| Feb 24, 2026 | 6.42 | 6.61 | 6.42 | 6.61 | 6.61 | 9.17% | 2,652 |
| Feb 20, 2026 | 5.80 | 6.05 | 5.75 | 6.05 | 6.05 | 8.81% | 3,897 |
| Feb 19, 2026 | 5.67 | 5.70 | 5.55 | 5.56 | 5.56 | -8.85% | 4,077 |
| Feb 18, 2026 | 7.07 | 7.07 | 6.00 | 6.10 | 6.10 | -14.08% | 10,987 |
| 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 |