Eramet Sa ADR (OP: ERMAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2019 | 4.950 | 4.950 | 4.950 | 0 | -0.24(-4.62%) | |
| Sep 26, 2019 | 5.190 | 5.190 | 5.190 | 0 | -0.08(-1.52%) | |
| Sep 24, 2019 | 5.270 | 5.270 | 5.270 | 0 | -0.26(-4.70%) | |
| Sep 23, 2019 | 5.530 | 5.530 | 5.530 | 5.530 | 1,000 | -0.23(-3.99%) |
| Sep 10, 2019 | 5.760 | 5.760 | 5.760 | 0 | +0.06(+1.05%) | |
| Sep 09, 2019 | 5.700 | 5.700 | 5.700 | 5.700 | 1,000 | +0.18(+3.26%) |
| Sep 06, 2019 | 5.520 | 5.520 | 5.520 | 5.520 | 100 | +0.24(+4.55%) |
| Sep 04, 2019 | 5.280 | 5.280 | 5.280 | 0 | +0.34(+6.88%) | |
| Sep 03, 2019 | 4.940 | 4.940 | 4.940 | 4.940 | 100 | +0.49(+10.89%) |
| Aug 28, 2019 | 4.455 | 4.455 | 4.455 | 0 | +0.00(+0.11%) | |
| Aug 23, 2019 | 4.450 | 4.450 | 4.450 | 0 | -0.01(-0.22%) | |
| Aug 19, 2019 | 4.460 | 4.460 | 4.460 | 0 | -0.04(-0.89%) | |
| Aug 16, 2019 | 4.500 | 4.500 | 4.500 | 15 | +0.00(+0.00%) | |
| Aug 13, 2019 | 4.500 | 4.500 | 4.500 | 0 | -0.06(-1.32%) | |
| Aug 12, 2019 | 4.400 | 4.560 | 4.400 | 4.560 | 488 | +0.10(+2.24%) |
| Aug 09, 2019 | 4.460 | 4.460 | 4.460 | 76 | +0.00(+0.00%) | |
| Aug 08, 2019 | 4.460 | 4.460 | 4.460 | 4.460 | 152 | +0.24(+5.69%) |
| Aug 07, 2019 | 4.289 | 4.289 | 4.220 | 4.220 | 2,757 | -0.21(-4.63%) |
| Aug 06, 2019 | 4.610 | 4.610 | 4.320 | 4.425 | 6,613 | -0.42(-8.76%) |
| Aug 02, 2019 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) | |
| Jul 31, 2019 | 4.850 | 4.850 | 4.850 | 0 | -0.09(-1.82%) | |
| Jul 30, 2019 | 4.940 | 4.940 | 4.940 | 4.940 | 600 | -0.11(-2.18%) |
| Jul 29, 2019 | 5.160 | 5.160 | 5.050 | 5.050 | 1,750 | -0.25(-4.72%) |
| Jul 26, 2019 | 5.300 | 5.300 | 5.300 | 5.300 | 1,500 | -0.25(-4.50%) |
| Jul 25, 2019 | 5.550 | 5.550 | 5.550 | 5.550 | 100 | -0.47(-7.81%) |
| Jul 19, 2019 | 6.020 | 6.020 | 6.020 | 0 | +0.00(+0.00%) | |
| Jul 16, 2019 | 6.020 | 6.020 | 6.020 | 0 | -0.03(-0.50%) | |
| Jul 15, 2019 | 6.050 | 6.050 | 6.050 | 42 | +0.00(+0.00%) | |
| Jul 12, 2019 | 6.050 | 6.050 | 6.050 | 6.050 | 2,500 | +0.00(+0.00%) |
| Jul 11, 2019 | 5.920 | 6.050 | 5.920 | 6.050 | 255 | +0.10(+1.68%) |
| Jul 10, 2019 | 6.050 | 6.050 | 5.950 | 5.950 | 1,500 | +0.05(+0.85%) |
| Jul 09, 2019 | 6.030 | 6.030 | 5.900 | 5.900 | 1,400 | -0.66(-10.06%) |
| Jul 08, 2019 | 6.560 | 6.560 | 6.560 | 6.560 | 100 | +0.04(+0.61%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
