ERAMET S.A. (ERMAY)
OTCMKTS · Delayed Price · Currency is USD
6.68
0.00 (0.00%)
Jun 3, 2026, 4:00 PM EST
ERMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 6.52 | 6.57 | 6.50 | 6.50 | 6.50 | 1.72% | 893 |
| Apr 16, 2026 | 6.52 | 6.52 | 6.39 | 6.39 | 6.39 | - | 952 |
| Apr 15, 2026 | 6.21 | 6.39 | 6.21 | 6.39 | 6.39 | 4.24% | 2,880 |
| Apr 14, 2026 | 6.25 | 6.25 | 6.13 | 6.13 | 6.13 | 1.32% | 300 |
| Apr 13, 2026 | 5.80 | 6.05 | 5.80 | 6.05 | 6.05 | 4.31% | 856 |
| Apr 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 183 |
| Apr 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.85% | 441 |
| Apr 8, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 4.19% | 235 |
| Apr 7, 2026 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | -2.72% | 201 |
| Apr 2, 2026 | 5.79 | 5.89 | 5.79 | 5.89 | 5.89 | -6.51% | 1,265 |
| Apr 1, 2026 | 6.18 | 6.30 | 6.18 | 6.30 | 6.30 | 1.94% | 2,906 |
| Mar 31, 2026 | 5.83 | 6.18 | 5.83 | 6.18 | 6.18 | 8.61% | 1,154 |
| Mar 30, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.47% | 192 |
| 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 |