ERAMET S.A. (ERMAY)
OTCMKTS · Delayed Price · Currency is USD
5.42
-0.28 (-4.91%)
Aug 11, 2026, 1:32 PM EST
ERMAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.24% | 297 |
| Jul 16, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -2.62% | 190 |
| Jul 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.03% | 446 |
| Jul 14, 2026 | 5.01 | 5.10 | 5.01 | 5.10 | 5.10 | -0.58% | 5,750 |
| Jul 13, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.94% | 1,813 |
| Jul 9, 2026 | 5.15 | 5.15 | 5.08 | 5.08 | 5.08 | -1.32% | 373 |
| Jul 8, 2026 | 5.09 | 5.15 | 5.09 | 5.15 | 5.15 | -0.08% | 401 |
| Jul 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.83% | 280 |
| Jul 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.35% | 376 |
| Jun 30, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -5.65% | 211 |
| Jun 29, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 3.68% | 169 |
| Jun 25, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -1.94% | 1,580 |
| Jun 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -5.43% | 252 |
| Jun 22, 2026 | 5.55 | 5.84 | 5.55 | 5.71 | 5.71 | -7.83% | 3,772 |
| Jun 16, 2026 | 5.82 | 6.20 | 5.82 | 6.20 | 6.19 | -0.88% | 488 |
| Jun 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 101 |
| Jun 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 7.76% | 331 |
| Jun 9, 2026 | 5.92 | 5.92 | 5.80 | 5.80 | 5.80 | -3.97% | 552 |
| Jun 5, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -9.58% | 100 |
| Jun 2, 2026 | 6.46 | 6.68 | 6.45 | 6.68 | 6.68 | 3.89% | 1,340 |
| Jun 1, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 3.54% | 130 |
| May 29, 2026 | 6.55 | 6.55 | 6.21 | 6.21 | 6.21 | -4.85% | 1,472 |
| May 26, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 5.26% | 859 |
| May 21, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | -1.59% | 1,018 |
| May 20, 2026 | 6.36 | 6.36 | 6.30 | 6.30 | 6.30 | 0.48% | 5,500 |
| May 18, 2026 | 6.26 | 6.27 | 6.26 | 6.27 | 6.27 | -3.33% | 5,238 |
| May 15, 2026 | 6.67 | 6.67 | 6.49 | 6.49 | 6.49 | -9.03% | 950 |
| May 13, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 3.73% | 7,280 |
| May 12, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.47% | 210 |
| May 11, 2026 | 7.00 | 7.00 | 6.91 | 6.91 | 6.91 | -2.59% | 302 |
| May 8, 2026 | 6.70 | 7.09 | 6.70 | 7.09 | 7.09 | 4.73% | 5,100 |
| May 7, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -3.67% | 321 |
| May 5, 2026 | 7.00 | 7.03 | 7.00 | 7.03 | 7.03 | -0.94% | 321 |
| May 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 5.66% | 274 |
| May 1, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -2.42% | 3,354 |
| Apr 30, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 4.79% | 106 |
| Apr 28, 2026 | 6.47 | 6.57 | 6.47 | 6.57 | 6.57 | 0.64% | 1,192 |
| Apr 27, 2026 | 6.70 | 6.70 | 6.53 | 6.53 | 6.53 | -0.98% | 301 |
| Apr 24, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.15% | 200 |
| Apr 23, 2026 | 6.61 | 6.61 | 6.58 | 6.58 | 6.58 | 8.40% | 339 |
| Apr 22, 2026 | 6.32 | 6.32 | 6.07 | 6.07 | 6.07 | -2.80% | 1,298 |
| Apr 21, 2026 | 6.17 | 6.25 | 6.17 | 6.25 | 6.25 | -2.24% | 703 |
| Apr 20, 2026 | 6.37 | 6.47 | 6.37 | 6.39 | 6.39 | -1.72% | 3,026 |