Eramet

ERMT
🏛️ france →
56.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 86.40 86.80 83.75 83.85 0.0M
2022-12-29 85.60 87.10 84.65 86.45 0.1M
2022-12-28 84.15 86.00 83.75 85.65 0.1M
2022-12-27 84.55 86.25 84.05 84.15 0.0M
2022-12-23 83.40 84.80 82.50 83.50 0.0M
2022-12-22 84.70 85.45 82.60 83.15 0.0M
2022-12-21 82.40 85.00 82.15 84.85 0.1M
2022-12-20 79.20 82.30 78.05 82.10 0.1M
2022-12-19 78.40 80.25 78.40 80.15 0.0M
2022-12-16 78.60 79.10 77.05 78.60 0.1M
2022-12-15 79.60 80.75 78.40 78.80 0.1M
2022-12-14 82.20 82.20 79.35 80.45 0.1M
2022-12-13 81.20 84.40 80.95 82.40 0.1M
2022-12-12 82.50 82.95 79.70 79.80 0.1M
2022-12-09 83.30 84.80 82.05 84.05 0.1M
2022-12-08 81.30 83.45 78.10 83.40 0.1M
2022-12-07 80.90 81.30 79.75 80.40 0.0M
2022-12-06 81.00 82.15 80.05 81.50 0.0M
2022-12-05 80.20 84.70 80.20 81.15 0.1M
2022-12-02 79.85 79.85 77.95 79.70 0.1M
2022-12-01 81.45 81.60 78.60 80.10 0.1M
2022-11-30 78.55 80.70 77.05 80.70 0.1M
2022-11-29 76.40 78.65 76.00 78.50 0.1M
2022-11-28 75.45 76.15 73.30 75.15 0.1M
2022-11-25 77.90 78.00 75.70 75.75 0.0M
2022-11-24 78.30 79.20 77.10 77.55 0.0M
2022-11-23 74.85 78.45 74.85 78.10 0.1M
2022-11-22 71.95 75.40 71.65 74.40 0.1M
2022-11-21 72.80 73.60 71.30 71.55 0.1M
2022-11-18 75.10 75.90 73.30 74.00 0.1M
2022-11-17 76.85 77.25 73.65 75.20 0.1M
2022-11-16 82.05 82.55 76.95 77.25 0.1M
2022-11-15 78.95 82.60 78.30 82.20 0.1M
2022-11-14 78.55 79.10 77.40 77.85 0.1M
2022-11-11 77.00 79.40 76.90 78.10 0.1M
2022-11-10 74.05 75.75 72.25 75.20 0.1M
2022-11-09 75.65 75.95 73.40 74.20 0.0M
2022-11-08 75.65 76.00 73.85 75.65 0.1M
2022-11-07 75.45 77.50 73.65 75.75 0.1M
2022-11-04 70.20 76.55 69.50 75.80 0.2M
2022-11-03 66.10 69.00 65.50 68.90 0.1M
2022-11-02 70.35 70.65 67.55 67.70 0.1M
2022-11-01 67.90 70.35 67.75 69.15 0.1M
2022-10-31 66.00 66.85 64.80 66.35 0.1M
2022-10-28 67.40 68.35 65.80 66.00 0.0M
2022-10-27 67.55 68.80 65.25 67.40 0.1M
2022-10-26 62.90 67.80 62.75 67.55 0.1M
2022-10-25 63.95 64.30 61.65 63.05 0.1M
2022-10-24 64.45 65.20 62.70 63.55 0.0M
2022-10-21 63.05 64.45 61.95 64.10 0.1M
2022-10-20 63.00 64.30 62.00 64.25 0.1M
2022-10-19 63.50 64.25 62.45 63.55 0.0M
2022-10-18 65.20 66.20 63.40 63.40 0.0M
2022-10-17 62.05 64.40 61.85 64.30 0.1M
2022-10-14 66.15 67.15 62.20 62.20 0.1M
2022-10-13 63.45 65.30 60.60 65.20 0.2M
2022-10-12 67.95 68.30 65.00 65.85 0.1M
2022-10-11 69.35 70.20 67.80 68.00 0.1M
2022-10-10 68.25 71.20 67.50 69.85 0.1M
2022-10-07 67.85 70.00 66.75 68.25 0.2M
2022-10-06 84.10 84.15 67.55 67.85 0.5M
2022-10-05 85.95 87.15 83.75 85.00 0.0M
2022-10-04 85.20 86.30 84.05 86.20 0.0M
2022-10-03 80.15 83.85 79.85 83.70 0.1M
2022-09-30 80.75 82.00 79.55 81.40 0.0M
2022-09-29 80.20 81.40 77.65 80.10 0.1M
2022-09-28 78.80 80.95 76.65 80.30 0.1M
2022-09-27 79.50 81.25 79.35 80.40 0.0M
2022-09-26 75.40 80.50 75.10 78.40 0.1M
2022-09-23 81.10 81.45 76.50 77.25 0.1M
2022-09-22 81.90 82.90 80.65 80.90 0.1M
2022-09-21 84.05 86.30 82.35 83.30 0.1M
2022-09-20 86.35 87.40 82.65 83.90 0.0M
2022-09-19 83.80 85.85 82.50 85.70 0.0M
2022-09-16 82.50 85.80 80.05 84.85 0.1M
2022-09-15 84.90 85.65 83.40 84.15 0.1M
2022-09-14 83.45 86.55 83.00 84.90 0.1M
2022-09-13 85.60 87.70 83.65 84.65 0.1M
2022-09-12 84.30 86.65 83.00 85.50 0.1M
2022-09-09 80.60 86.90 80.55 83.85 0.1M
2022-09-08 79.05 79.70 77.05 79.30 0.1M
2022-09-07 78.00 78.55 76.65 78.25 0.1M
2022-09-06 79.90 81.50 78.20 79.15 0.0M
2022-09-05 78.40 81.80 78.05 79.65 0.1M
2022-09-02 80.00 81.15 77.80 80.55 0.1M
2022-09-01 83.50 84.00 78.50 79.40 0.2M
2022-08-31 87.45 87.70 83.50 84.85 0.1M
2022-08-30 92.00 92.30 87.15 87.70 0.1M
2022-08-29 98.25 98.25 92.25 93.00 0.1M
2022-08-26 103.90 104.50 99.10 99.50 0.1M
2022-08-25 104.10 105.70 102.30 103.10 0.0M
2022-08-24 103.70 104.70 101.70 103.00 0.0M
2022-08-23 100.40 104.80 100.40 103.80 0.1M
2022-08-22 102.30 103.20 99.50 101.00 0.1M
2022-08-19 106.70 106.70 102.80 102.90 0.0M
2022-08-18 103.30 107.00 103.00 106.90 0.0M
2022-08-17 108.40 108.80 103.20 103.80 0.1M
2022-08-16 100.20 107.60 100.20 107.40 0.1M
2022-08-15 102.30 102.80 99.00 100.00 0.0M
2022-08-12 104.00 105.40 101.10 103.00 0.0M
2022-08-11 102.20 104.20 101.40 103.60 0.0M
2022-08-10 98.80 101.40 98.10 101.10 0.0M
2022-08-09 99.35 99.90 97.45 99.05 0.0M
2022-08-08 99.00 101.10 98.20 99.90 0.0M
2022-08-05 97.75 99.55 94.85 98.55 0.1M
2022-08-04 95.50 98.00 94.75 97.10 0.0M
2022-08-03 97.15 100.20 95.00 95.50 0.1M
2022-08-02 99.90 101.10 96.20 97.60 0.1M
2022-08-01 103.70 104.90 100.00 100.00 0.1M
2022-07-29 104.90 106.20 101.70 102.90 0.1M
2022-07-28 98.60 105.20 98.60 103.20 0.1M
2022-07-27 96.10 96.60 93.15 96.60 0.0M
2022-07-26 95.40 97.95 95.25 95.90 0.1M
2022-07-25 89.90 95.00 88.85 94.35 0.1M
2022-07-22 90.70 91.65 89.30 90.75 0.0M
2022-07-21 91.90 92.45 89.45 90.90 0.0M
2022-07-20 91.40 93.70 91.00 92.25 0.1M
2022-07-19 89.50 91.45 88.75 90.75 0.1M
2022-07-18 89.55 91.45 89.00 90.20 0.1M
2022-07-15 86.00 88.15 84.75 87.70 0.1M
2022-07-14 86.70 89.10 86.10 87.30 0.1M
2022-07-13 86.35 87.95 84.45 86.40 0.1M
2022-07-12 86.55 87.80 85.35 87.35 0.0M
2022-07-11 88.00 89.90 85.80 88.20 0.1M
2022-07-08 89.70 91.10 87.60 90.90 0.0M
2022-07-07 87.05 91.95 86.05 91.25 0.1M
2022-07-06 87.05 89.10 85.30 85.60 0.1M
2022-07-05 97.20 97.20 87.70 87.90 0.1M
2022-07-04 95.70 98.05 95.35 96.30 0.0M
2022-07-01 97.10 101.70 93.65 95.30 0.1M
2022-06-30 99.75 101.00 97.10 99.15 0.1M
2022-06-29 100.60 106.30 99.50 102.00 0.1M
2022-06-28 103.00 105.90 101.20 101.60 0.0M
2022-06-27 100.60 104.20 100.60 101.70 0.1M
2022-06-24 101.00 102.00 97.30 100.20 0.1M
2022-06-23 102.80 103.30 97.20 98.25 0.1M
2022-06-22 108.30 109.00 103.30 103.40 0.1M
2022-06-21 105.00 113.60 104.90 111.30 0.1M
2022-06-20 102.20 104.80 100.70 103.60 0.1M
2022-06-17 106.10 110.30 102.00 103.80 0.1M
2022-06-16 113.50 113.70 105.80 107.00 0.1M
2022-06-15 109.20 114.90 107.90 113.90 0.1M
2022-06-14 111.70 113.40 107.80 108.90 0.1M
2022-06-13 117.90 119.30 109.60 111.80 0.1M
2022-06-10 125.00 125.50 119.50 120.20 0.1M
2022-06-09 133.50 133.50 125.30 125.50 0.1M
2022-06-08 140.30 140.30 134.60 135.00 0.0M
2022-06-07 141.10 142.10 139.60 140.00 0.0M
2022-06-06 142.90 143.30 138.90 142.40 0.0M
2022-06-03 144.40 145.00 142.00 142.00 0.0M
2022-06-02 139.90 146.90 139.40 145.70 0.1M
2022-06-01 141.80 142.30 135.30 138.60 0.1M
2022-05-31 147.60 148.90 139.80 140.60 0.1M
2022-05-30 146.20 148.50 145.90 147.30 0.0M
2022-05-27 143.00 148.20 142.40 144.30 0.1M
2022-05-26 139.70 142.60 138.70 142.60 0.0M
2022-05-25 142.00 142.10 139.00 140.00 0.0M
2022-05-24 141.00 142.60 139.60 140.60 0.1M
2022-05-23 137.50 142.80 137.00 141.70 0.1M
2022-05-20 137.00 139.80 134.50 135.50 0.1M
2022-05-19 130.50 135.70 130.30 135.50 0.1M
2022-05-18 130.40 134.70 128.10 132.10 0.1M
2022-05-17 125.00 130.40 124.60 130.10 0.1M
2022-05-16 119.30 125.90 118.10 123.20 0.1M
2022-05-13 117.70 120.30 117.30 120.00 0.0M
2022-05-12 118.00 118.40 115.00 117.40 0.1M
2022-05-11 118.10 122.00 118.10 120.90 0.1M
2022-05-10 117.00 119.90 114.50 116.30 0.1M
2022-05-09 125.20 125.70 116.20 116.50 0.1M
2022-05-06 125.00 127.60 122.70 126.60 0.0M
2022-05-05 129.00 131.40 124.90 125.30 0.1M
2022-05-04 124.60 129.00 122.00 125.50 0.1M
2022-05-03 125.70 126.70 123.10 124.90 0.1M
2022-05-02 125.50 128.30 124.60 125.30 0.0M
2022-04-29 127.20 131.20 123.50 128.10 0.1M
2022-04-28 144.80 147.70 125.50 127.10 0.2M
2022-04-27 131.40 141.50 131.40 140.60 0.1M
2022-04-26 131.80 136.00 131.20 132.60 0.1M
2022-04-25 132.10 133.90 128.50 131.30 0.1M
2022-04-22 144.00 145.20 135.30 135.60 0.1M
2022-04-21 147.70 149.00 145.40 146.30 0.1M
2022-04-20 148.40 150.80 146.50 147.50 0.0M
2022-04-19 152.00 156.50 146.80 147.90 0.1M
2022-04-14 158.40 159.40 151.40 152.70 0.1M
2022-04-13 154.00 157.60 154.00 157.30 0.1M
2022-04-12 147.90 155.40 147.00 154.20 0.1M
2022-04-11 152.00 153.90 147.20 148.90 0.1M
2022-04-08 152.20 156.10 151.90 153.70 0.1M
2022-04-07 154.00 154.00 146.60 149.10 0.1M
2022-04-06 156.70 159.70 150.00 152.70 0.1M
2022-04-05 155.90 157.20 151.80 156.20 0.1M
2022-04-04 154.00 159.70 153.60 155.90 0.1M
2022-04-01 149.00 153.60 147.60 153.20 0.1M
2022-03-31 150.70 153.60 148.00 149.60 0.1M
2022-03-30 147.10 150.60 143.50 150.60 0.1M
2022-03-29 149.50 152.70 139.50 146.10 0.2M
2022-03-28 161.40 166.00 147.40 147.50 0.2M
2022-03-25 153.40 162.00 153.40 160.20 0.1M
2022-03-24 150.00 156.30 148.00 152.00 0.2M
2022-03-23 143.30 150.00 142.10 149.60 0.1M
2022-03-22 143.00 147.10 141.30 143.20 0.1M
2022-03-21 130.90 143.90 130.50 142.80 0.2M
2022-03-18 127.30 131.00 124.40 130.50 0.2M
2022-03-17 124.30 127.20 122.50 126.50 0.1M
2022-03-16 123.30 124.80 120.30 122.80 0.1M
2022-03-15 122.30 122.90 117.70 120.80 0.1M
2022-03-14 129.80 130.00 120.50 124.90 0.1M
2022-03-11 133.20 136.40 128.10 130.40 0.1M
2022-03-10 133.90 134.60 127.50 133.20 0.1M
2022-03-09 132.00 141.80 130.30 135.30 0.2M
2022-03-08 138.70 142.30 127.90 130.30 0.3M
2022-03-07 111.20 128.90 111.00 127.60 0.2M
2022-03-04 117.70 118.00 111.00 112.80 0.1M
2022-03-03 119.80 122.60 115.60 117.10 0.1M
2022-03-02 113.30 119.50 110.00 117.00 0.1M
2022-03-01 117.70 120.20 112.20 112.60 0.1M
2022-02-28 115.40 120.30 115.00 118.00 0.1M
2022-02-25 108.80 117.70 107.50 117.70 0.1M
2022-02-24 102.20 112.10 101.10 107.70 0.2M
2022-02-23 111.10 112.80 105.50 107.80 0.1M
2022-02-22 101.20 112.00 100.00 109.60 0.1M
2022-02-21 107.50 108.20 102.50 104.40 0.1M
2022-02-18 107.60 109.40 106.50 107.00 0.1M
2022-02-17 110.00 110.60 107.00 107.60 0.1M
2022-02-16 108.40 110.30 107.20 109.80 0.1M
2022-02-15 109.10 112.30 104.70 106.70 0.1M
2022-02-14 106.20 110.50 103.10 108.40 0.1M
2022-02-11 105.10 109.20 103.70 109.20 0.1M
2022-02-10 104.20 108.50 103.60 108.20 0.1M
2022-02-09 97.55 105.30 95.65 104.40 0.2M
2022-02-08 95.70 98.45 95.35 96.35 0.1M
2022-02-07 95.40 96.60 94.55 95.60 0.1M
2022-02-04 96.40 96.70 92.05 94.10 0.1M
2022-02-03 95.85 97.70 94.65 95.70 0.1M
2022-02-02 95.45 95.75 93.90 95.00 0.1M
2022-02-01 91.85 94.55 91.35 94.55 0.1M
2022-01-31 93.95 94.40 90.50 91.00 0.1M
2022-01-28 93.60 95.10 91.65 92.00 0.1M
2022-01-27 89.90 95.05 88.95 94.20 0.1M
2022-01-26 90.75 94.60 90.65 92.15 0.1M
2022-01-25 87.85 91.70 87.50 89.25 0.1M
2022-01-24 92.50 93.00 85.95 86.90 0.2M
2022-01-21 93.90 95.70 91.50 93.85 0.1M
2022-01-20 96.10 99.75 94.55 95.30 0.2M
2022-01-19 89.00 94.40 87.60 94.25 0.2M
2022-01-18 87.75 90.20 87.35 89.20 0.1M
2022-01-17 85.15 88.35 85.05 87.80 0.1M
2022-01-14 83.30 84.90 81.75 84.90 0.1M
2022-01-13 81.35 83.65 80.85 83.40 0.1M
2022-01-12 77.75 82.50 77.75 81.75 0.2M
2022-01-11 77.60 78.05 75.60 76.60 0.0M
2022-01-10 79.40 79.50 75.95 76.30 0.1M
2022-01-07 77.10 79.95 76.80 78.70 0.1M
2022-01-06 75.85 78.25 75.50 76.50 0.1M
2022-01-05 75.35 77.45 74.80 77.25 0.1M
2022-01-04 74.90 75.70 73.40 75.10 0.1M
2022-01-03 73.10 75.45 72.55 74.35 0.1M