ERAMET S.A. (ERMAY)
OTCMKTS · Delayed Price · Currency is USD
4.209
-0.111 (-2.57%)
Nov 9, 2026, 3:58 PM EST
ERMAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.20 | 4.21 | 4.15 | 4.21 | 4.21 | -2.56% | 1,451 |
| Nov 6, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | 1.16% | 959 |
| Nov 5, 2026 | 4.46 | 4.46 | 4.19 | 4.27 | 4.27 | - | 4,278 |
| Nov 3, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.47% | 483 |
| Nov 2, 2026 | 4.21 | 4.27 | 4.21 | 4.25 | 4.25 | -0.47% | 7,423 |
| Oct 30, 2026 | 4.19 | 4.27 | 4.19 | 4.27 | 4.27 | 4.40% | 2,088 |
| Oct 29, 2026 | 4.06 | 4.09 | 4.06 | 4.09 | 4.09 | 6.23% | 3,377 |
| Oct 27, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 3.49% | 1,011 |
| Oct 26, 2026 | 3.78 | 3.80 | 3.72 | 3.72 | 3.72 | -1.85% | 7,374 |
| Oct 22, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -5.49% | 431 |
| Oct 21, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 164 |
| Oct 20, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.20% | 143 |
| Oct 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | 8,501 |
| Oct 14, 2026 | 4.36 | 4.36 | 4.20 | 4.20 | 4.20 | 3.96% | 578 |
| Oct 13, 2026 | 4.42 | 4.42 | 4.04 | 4.04 | 4.04 | -16.17% | 598 |
| Oct 12, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -4.19% | 103 |
| Oct 9, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1.00% | 248 |
| Oct 6, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.89% | 100 |
| Oct 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.76% | 196 |
| Oct 1, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -4.49% | 2,032 |
| Sep 30, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -2.93% | 280 |
| Sep 29, 2026 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | 1.68% | 850 |
| Sep 28, 2026 | 5.12 | 5.12 | 5.00 | 5.00 | 5.00 | -2.35% | 4,210 |
| Sep 22, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 2.52% | 2,008 |
| Sep 18, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.51% | 1,308 |
| Sep 17, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.10% | 1,038 |
| Sep 16, 2026 | 4.94 | 4.97 | 4.94 | 4.97 | 4.97 | -3.90% | 265 |
| Sep 15, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -3.04% | 199 |
| Sep 10, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.44% | 136 |
| Sep 9, 2026 | 5.30 | 5.31 | 5.30 | 5.31 | 5.31 | 1.72% | 909 |
| Sep 3, 2026 | 5.23 | 5.23 | 5.22 | 5.22 | 5.22 | -0.68% | 327 |
| Aug 28, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.39% | 401 |
| Aug 25, 2026 | 5.23 | 5.34 | 5.23 | 5.33 | 5.33 | -0.47% | 3,274 |
| Aug 24, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.15% | 546 |
| Aug 21, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 3.84% | 665 |
| Aug 20, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -3.30% | 201 |
| Aug 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | 600 |
| Aug 18, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -1.07% | 561 |
| Aug 17, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.06% | 600 |
| Aug 14, 2026 | 5.30 | 5.47 | 5.30 | 5.47 | 5.47 | 0.37% | 656 |
| Aug 13, 2026 | 5.64 | 5.64 | 5.30 | 5.45 | 5.45 | 2.44% | 3,770 |
| Aug 12, 2026 | 5.56 | 5.56 | 5.32 | 5.32 | 5.32 | -0.84% | 1,400 |
| Aug 11, 2026 | 5.62 | 5.62 | 5.37 | 5.37 | 5.37 | -5.88% | 12,690 |
| Aug 10, 2026 | 5.69 | 5.72 | 5.49 | 5.70 | 5.70 | 5.85% | 12,056 |
| Aug 7, 2026 | 5.53 | 5.53 | 5.39 | 5.39 | 5.39 | 7.81% | 1,765 |
| Aug 3, 2026 | 4.98 | 5.00 | 4.97 | 5.00 | 5.00 | 2.78% | 3,200 |
| Jul 31, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.32% | 1,302 |
| Jul 28, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.42% | 1,676 |
| Jul 23, 2026 | 4.85 | 4.85 | 4.77 | 4.77 | 4.77 | -1.16% | 1,101 |
| Jul 20, 2026 | 4.95 | 4.95 | 4.83 | 4.83 | 4.83 | -3.09% | 369 |