Eramet

ERMT
🏛️ uk →
55.25
Last Update: 2025-09-26
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
2021-12-31 71.05 71.60 69.92 69.92 0.0M
2021-12-30 70.90 71.15 69.85 71.15 0.0M
2021-12-29 70.00 71.25 69.92 69.92 0.0M
2021-12-24 71.65 71.75 71.10 71.10 0.0M
2021-12-23 70.55 71.35 70.35 70.45 0.0M
2021-12-22 69.35 69.72 68.80 69.72 0.0M
2021-12-21 69.30 70.15 68.55 69.40 0.0M
2021-12-20 70.30 71.15 69.70 70.58 0.0M
2021-12-17 73.10 74.50 72.35 73.62 0.0M
2021-12-16 71.80 74.05 71.58 71.58 0.0M
2021-12-15 70.60 70.83 68.60 70.83 0.0M
2021-12-14 70.85 71.90 70.15 71.05 0.0M
2021-12-13 74.00 74.00 70.70 71.67 0.0M
2021-12-10 74.10 75.90 73.92 73.92 0.0M
2021-12-09 74.70 74.88 73.20 74.88 0.0M
2021-12-08 74.85 75.05 74.75 75.05 0.0M
2021-12-07 73.30 75.75 73.30 75.10 0.0M
2021-12-06 70.50 70.75 69.40 69.40 0.0M
2021-12-03 71.15 71.15 69.90 70.00 0.0M
2021-12-02 69.60 71.10 69.40 69.72 0.0M
2021-12-01 69.50 71.65 69.50 69.83 0.0M
2021-11-30 66.85 69.70 65.90 67.45 0.0M
2021-11-29 69.45 70.15 67.05 69.35 0.0M
2021-11-26 72.85 74.05 68.00 69.40 0.0M
2021-11-25 76.15 76.65 74.85 76.10 0.0M
2021-11-24 73.40 75.65 73.35 73.35 0.0M
2021-11-23 72.85 72.88 71.20 72.88 0.0M
2021-11-22 70.40 73.10 70.35 70.35 0.0M
2021-11-19 71.75 71.75 68.60 70.00 0.0M
2021-11-18 71.10 72.15 70.10 71.25 0.0M
2021-11-17 71.65 72.05 70.75 71.92 0.0M
2021-11-16 72.40 72.40 70.83 70.83 0.0M
2021-11-15 70.90 71.83 70.30 71.83 0.0M
2021-11-12 72.00 73.10 72.00 73.10 0.0M
2021-11-11 70.20 73.15 70.20 72.88 0.0M
2021-11-10 69.50 69.50 67.55 69.40 0.0M
2021-11-09 69.95 71.35 69.50 69.88 0.0M
2021-11-08 70.20 71.60 69.45 70.25 0.1M
2021-11-05 68.22 68.22 67.10 67.88 0.0M
2021-11-04 68.40 69.25 68.05 69.15 0.0M
2021-11-03 70.10 71.00 68.60 70.83 0.0M
2021-11-02 71.40 71.40 69.35 71.20 0.0M
2021-11-01 73.15 73.55 72.30 72.72 0.0M
2021-10-29 71.20 72.40 70.72 70.72 0.0M
2021-10-28 71.90 73.00 71.00 72.10 0.0M
2021-10-27 74.00 75.45 72.30 74.53 0.0M
2021-10-26 81.85 81.85 75.60 78.10 0.0M
2021-10-25 83.95 84.30 80.80 84.30 0.0M
2021-10-22 82.45 84.80 81.58 81.58 0.0M
2021-10-21 80.65 82.90 80.45 80.45 0.0M
2021-10-20 82.75 84.00 81.50 82.35 0.0M
2021-10-19 85.15 85.15 82.50 85.00 0.0M
2021-10-18 85.20 86.30 83.85 84.62 0.0M
2021-10-15 80.00 83.30 79.75 82.83 0.0M
2021-10-14 76.95 79.00 76.55 77.00 0.0M
2021-10-13 78.35 78.45 75.05 78.10 0.0M
2021-10-12 74.20 77.45 74.20 74.88 0.0M
2021-10-11 70.25 75.80 70.25 74.00 0.0M
2021-10-08 68.00 71.25 68.00 68.83 0.0M
2021-10-07 66.65 68.30 66.45 66.72 0.0M
2021-10-06 64.35 67.25 64.35 65.15 0.0M
2021-10-05 60.90 62.45 60.30 61.30 0.0M
2021-10-04 62.50 62.90 62.10 62.83 0.0M
2021-10-01 64.25 64.55 63.35 63.92 0.0M
2021-09-30 66.20 66.50 65.25 65.88 0.0M
2021-09-29 65.50 66.30 65.00 65.00 0.0M
2021-09-28 66.10 66.10 64.35 65.45 0.0M
2021-09-27 66.35 66.62 65.22 66.62 0.0M
2021-09-24 66.05 66.35 65.48 65.83 0.0M
2021-09-23 66.20 66.70 65.20 65.40 0.0M
2021-09-22 64.25 65.75 64.25 64.53 0.0M
2021-09-21 64.50 64.60 62.30 63.77 0.0M
2021-09-20 65.45 65.80 63.15 64.30 0.0M
2021-09-17 66.95 69.25 66.95 67.40 0.0M
2021-09-16 68.60 68.90 67.20 68.30 0.0M
2021-09-15 68.75 68.75 67.90 68.05 0.0M
2021-09-14 67.60 68.35 67.30 68.00 0.0M
2021-09-13 68.65 68.65 67.60 68.58 0.1M
2021-09-10 68.10 69.65 67.78 67.78 0.0M
2021-09-09 66.30 67.35 66.20 66.45 0.0M
2021-09-08 67.50 67.55 66.20 67.53 0.0M
2021-09-07 67.70 68.75 67.58 67.58 0.0M
2021-09-06 68.25 68.65 67.75 68.05 0.0M
2021-09-03 68.30 69.00 66.27 69.00 0.0M
2021-09-02 69.10 69.37 68.45 68.45 0.0M
2021-09-01 68.80 69.15 67.90 69.15 0.0M
2021-08-31 71.25 71.55 69.00 70.58 0.0M
2021-08-27 68.70 69.95 67.88 67.88 0.0M
2021-08-26 67.63 68.55 67.10 68.25 0.0M
2021-08-25 67.75 68.85 67.55 67.83 0.0M
2021-08-24 67.05 68.10 66.55 66.67 0.0M
2021-08-23 67.32 67.32 65.90 67.20 0.0M
2021-08-20 66.10 67.35 64.65 67.35 0.0M
2021-08-19 67.35 67.90 66.70 67.10 0.0M
2021-08-18 72.35 72.60 69.45 72.53 0.0M
2021-08-17 74.40 75.45 72.50 74.00 0.0M
2021-08-16 75.50 75.67 73.75 75.67 0.0M
2021-08-13 73.20 76.20 73.20 75.78 0.0M
2021-08-12 71.20 73.30 71.00 71.00 0.0M
2021-08-11 68.40 70.75 68.25 68.25 0.0M
2021-08-10 67.75 68.15 67.25 67.67 0.0M
2021-08-09 67.50 68.20 67.25 67.25 0.0M
2021-08-06 67.15 68.55 67.15 67.67 0.0M
2021-08-05 68.25 68.62 67.35 68.62 0.0M
2021-08-04 69.15 69.40 68.35 68.35 0.0M
2021-08-03 67.35 68.40 66.58 67.15 0.0M
2021-08-02 68.70 69.40 67.70 68.15 0.0M
2021-07-30 67.75 68.00 65.80 66.62 0.0M
2021-07-29 74.05 74.25 68.60 70.20 0.0M
2021-07-28 67.11 69.45 67.11 68.53 0.0M
2021-07-27 67.85 68.85 67.30 67.88 0.0M
2021-07-26 67.50 67.95 66.30 66.30 0.0M
2021-07-23 65.70 67.45 65.00 65.00 0.0M
2021-07-22 65.60 65.60 64.40 64.88 0.0M
2021-07-21 61.55 64.00 61.55 63.83 0.0M
2021-07-20 60.45 60.75 59.70 60.20 0.0M
2021-07-19 60.55 61.00 58.60 61.00 0.0M
2021-07-16 65.70 65.80 62.25 62.62 0.0M
2021-07-15 64.25 64.90 63.70 63.83 0.0M
2021-07-14 63.70 64.35 63.35 63.35 0.0M
2021-07-13 63.35 65.10 63.10 63.10 0.0M
2021-07-12 61.75 62.50 60.75 61.67 0.0M
2021-07-09 58.80 61.35 58.80 60.45 0.0M
2021-07-08 57.30 57.45 55.85 56.83 0.0M
2021-07-07 55.40 57.65 54.70 55.30 0.0M
2021-07-06 58.25 58.70 54.95 55.67 0.0M
2021-07-05 57.35 58.40 56.92 56.92 0.0M
2021-07-02 56.65 56.65 55.92 55.92 0.0M
2021-07-01 55.55 57.40 55.30 55.30 0.0M
2021-06-30 56.05 56.05 53.74 55.52 0.0M
2021-06-29 54.00 55.70 54.00 55.62 0.0M
2021-06-28 54.40 54.40 53.40 54.25 0.0M
2021-06-25 53.85 54.40 53.45 53.45 0.0M
2021-06-24 52.50 53.40 52.50 52.59 0.0M
2021-06-23 52.40 52.80 52.00 52.26 0.0M
2021-06-22 51.45 52.45 51.25 51.49 0.0M
2021-06-21 48.70 51.15 48.70 49.44 0.0M
2021-06-18 51.55 51.55 50.15 50.63 0.0M
2021-06-17 52.55 53.25 51.00 53.25 0.0M
2021-06-16 54.25 54.35 52.90 54.15 0.0M
2021-06-15 55.95 55.95 54.25 55.88 0.0M
2021-06-14 57.00 57.45 56.10 56.10 0.0M
2021-06-11 55.15 56.70 54.30 54.30 0.0M
2021-06-10 54.31 54.88 54.15 54.88 0.0M
2021-06-09 54.45 55.05 53.60 54.88 0.0M
2021-06-08 55.50 55.73 54.50 55.73 0.0M
2021-06-07 56.45 58.15 55.55 58.15 0.0M
2021-06-04 59.15 59.45 58.70 58.70 0.0M
2021-06-03 61.75 61.83 60.00 61.83 0.0M
2021-06-02 61.00 61.67 60.90 61.67 0.0M
2021-06-01 60.30 61.60 60.30 60.52 0.0M
2021-05-28 59.35 59.35 58.00 59.30 0.0M
2021-05-27 57.00 59.25 57.00 57.58 0.0M
2021-05-26 56.20 56.73 55.55 56.73 0.0M
2021-05-25 58.05 58.05 56.45 57.88 0.0M
2021-05-24 57.85 58.10 57.35 57.35 0.0M
2021-05-21 58.40 59.10 58.25 58.73 0.0M
2021-05-20 59.65 60.25 59.00 59.58 0.0M
2021-05-19 61.70 61.95 59.35 60.77 0.0M
2021-05-18 64.80 64.90 62.60 64.15 0.0M
2021-05-17 63.40 63.62 62.35 63.62 0.0M
2021-05-14 62.30 63.75 61.95 62.45 0.0M
2021-05-13 65.10 65.10 63.30 64.30 0.0M
2021-05-12 68.70 68.70 66.65 67.53 0.0M
2021-05-11 67.20 69.00 67.20 67.62 0.0M
2021-05-10 67.50 69.35 67.15 67.88 0.0M
2021-05-07 66.30 66.30 65.30 66.08 0.0M
2021-05-06 65.30 66.25 65.00 65.17 0.0M
2021-05-05 61.80 64.60 61.70 63.25 0.0M
2021-05-04 60.75 61.75 60.00 61.20 0.0M
2021-04-30 62.00 62.00 60.20 60.95 0.0M
2021-04-29 61.30 62.55 61.00 61.42 0.0M
2021-04-28 60.05 60.90 60.05 60.38 0.0M
2021-04-27 60.75 60.80 59.15 59.88 0.0M
2021-04-26 58.55 61.05 58.50 59.65 0.0M
2021-04-23 56.25 57.00 55.90 56.85 0.0M
2021-04-22 56.65 57.45 56.50 57.02 0.0M
2021-04-21 57.35 57.40 56.10 56.65 0.0M
2021-04-20 59.20 59.85 56.45 56.55 0.0M
2021-04-19 60.70 61.20 60.00 60.25 0.0M
2021-04-16 60.25 60.35 59.95 60.05 0.0M
2021-04-15 61.00 61.00 59.35 60.02 0.0M
2021-04-14 60.05 60.25 59.00 60.20 0.0M
2021-04-13 59.50 60.15 59.15 59.45 0.0M
2021-04-12 59.60 60.00 58.85 59.70 0.0M
2021-04-09 61.20 61.35 60.00 60.90 0.0M
2021-04-08 63.50 63.95 61.95 62.60 0.0M
2021-04-07 62.25 63.20 60.90 61.77 0.0M
2021-04-06 60.75 61.55 60.75 61.10 0.0M
2021-04-01 60.45 60.90 59.70 60.23 0.0M
2021-03-31 57.14 61.12 56.94 60.18 0.0M
2021-03-30 55.76 56.70 55.65 56.15 0.0M
2021-03-29 55.36 56.56 54.94 55.79 0.0M
2021-03-26 55.19 56.16 54.94 55.44 0.0M
2021-03-25 53.55 53.72 52.30 53.72 0.0M
2021-03-24 53.24 54.60 53.24 53.92 0.0M
2021-03-23 54.18 54.18 53.20 54.15 0.0M
2021-03-22 55.74 56.32 55.33 55.33 0.0M
2021-03-19 57.20 58.80 55.76 56.54 0.0M
2021-03-18 56.72 58.00 56.66 56.97 0.0M
2021-03-17 56.48 56.48 55.28 55.96 0.0M
2021-03-16 56.00 56.38 55.27 56.29 0.0M
2021-03-15 57.84 57.96 56.42 57.13 0.0M
2021-03-12 57.66 57.66 56.68 57.56 0.0M
2021-03-11 56.48 58.00 55.78 57.02 0.0M
2021-03-10 56.54 57.38 54.94 55.67 0.0M
2021-03-09 57.24 57.70 56.48 57.38 0.0M
2021-03-08 59.66 59.66 58.31 59.43 0.0M
2021-03-05 59.86 60.84 59.14 59.77 0.0M
2021-03-04 62.42 62.42 59.48 61.27 0.0M
2021-03-03 65.24 65.24 62.26 64.22 0.0M
2021-03-02 62.76 65.10 62.76 65.10 0.0M
2021-03-01 63.60 63.60 61.54 62.91 0.0M
2021-02-26 60.48 61.44 60.36 60.64 0.0M
2021-02-25 63.64 64.72 62.89 62.89 0.0M
2021-02-24 62.52 62.52 61.18 62.04 0.0M
2021-02-23 63.40 63.82 61.22 62.54 0.0M
2021-02-22 64.74 66.66 62.38 62.91 0.0M
2021-02-19 60.54 63.44 60.40 62.02 0.0M
2021-02-18 58.82 61.84 58.82 60.15 0.0M
2021-02-17 52.96 58.80 52.96 56.60 0.0M
2021-02-16 51.00 51.16 49.40 49.68 0.0M
2021-02-15 51.62 51.76 50.62 51.09 0.0M
2021-02-12 50.82 51.04 50.52 50.90 0.0M
2021-02-11 52.70 53.20 51.12 51.20 0.0M
2021-02-10 49.25 52.70 49.25 52.01 0.0M
2021-02-09 50.00 50.10 48.86 49.05 0.0M
2021-02-08 48.37 49.31 47.86 49.16 0.0M
2021-02-05 45.89 47.66 45.85 47.33 0.0M
2021-02-04 46.54 46.54 45.68 45.82 0.0M
2021-02-03 45.95 46.08 45.95 46.08 0.0M
2021-02-02 45.82 45.85 45.66 45.70 0.0M
2021-02-01 45.07 46.93 45.07 45.38 0.0M
2021-01-29 45.50 45.51 44.56 44.56 0.0M
2021-01-28 44.40 46.45 43.88 46.02 0.0M
2021-01-27 45.13 45.87 44.41 45.62 0.0M
2021-01-26 44.75 46.39 44.42 45.35 0.0M
2021-01-25 47.55 47.55 45.34 45.38 0.0M
2021-01-22 47.33 47.33 45.92 46.65 0.0M
2021-01-21 47.08 48.34 46.57 47.76 0.0M
2021-01-20 44.66 48.00 44.54 47.68 0.0M
2021-01-19 44.03 44.03 42.88 42.88 0.0M
2021-01-18 42.19 43.23 42.04 43.23 0.0M
2021-01-15 44.10 44.77 42.90 42.95 0.0M
2021-01-14 44.77 45.22 44.37 44.48 0.0M
2021-01-13 42.46 44.65 42.46 44.19 0.0M
2021-01-12 45.33 45.70 41.19 42.49 0.0M
2021-01-11 47.76 47.76 45.92 46.34 0.0M
2021-01-08 48.54 48.54 47.58 47.58 0.0M
2021-01-07 48.67 49.89 48.66 49.29 0.0M
2021-01-06 47.39 47.69 46.61 47.53 0.0M
2021-01-05 44.80 46.87 44.80 46.70 0.0M
2021-01-04 42.92 46.70 42.92 45.27 0.0M