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
2023-12-29 72.65 72.85 71.80 72.67 0.0M
2023-12-28 73.20 73.60 72.45 73.53 0.0M
2023-12-27 72.45 74.10 72.15 72.53 0.0M
2023-12-22 72.00 72.10 71.60 71.83 0.0M
2023-12-21 71.60 71.95 70.75 71.78 0.0M
2023-12-20 73.85 74.30 72.00 74.30 0.0M
2023-12-19 72.20 74.10 71.92 71.92 0.0M
2023-12-18 72.45 73.40 71.90 72.58 0.0M
2023-12-15 73.45 74.85 73.00 73.53 0.0M
2023-12-14 69.75 73.00 69.75 70.62 0.1M
2023-12-13 68.40 69.10 67.90 68.20 0.0M
2023-12-12 70.65 70.75 68.85 70.58 0.0M
2023-12-11 70.70 71.05 69.70 70.67 0.0M
2023-12-08 71.70 72.10 70.35 71.15 0.0M
2023-12-07 69.80 70.95 68.80 69.35 0.0M
2023-12-06 69.70 70.80 69.25 70.00 0.0M
2023-12-05 68.45 69.30 68.00 68.20 0.0M
2023-12-04 72.45 72.60 68.65 68.83 0.0M
2023-12-01 71.35 72.95 71.00 71.00 0.0M
2023-11-30 70.90 71.60 70.45 71.53 0.0M
2023-11-29 70.90 71.60 70.35 71.00 0.0M
2023-11-28 71.55 71.55 70.20 70.92 0.0M
2023-11-27 72.65 72.65 71.25 72.30 0.0M
2023-11-24 72.75 72.80 71.85 72.78 0.0M
2023-11-23 72.45 72.65 71.90 72.58 0.0M
2023-11-22 72.95 73.20 72.20 72.67 0.0M
2023-11-21 74.35 74.70 72.80 74.45 0.0M
2023-11-20 72.95 74.30 72.30 72.72 0.0M
2023-11-17 72.50 73.90 72.50 72.72 0.0M
2023-11-16 73.65 74.45 72.30 73.53 0.0M
2023-11-15 73.60 75.05 73.60 74.00 0.0M
2023-11-14 68.45 73.05 68.45 71.92 0.0M
2023-11-13 69.05 69.78 67.35 69.78 0.0M
2023-11-10 66.85 67.00 66.30 66.35 0.0M
2023-11-09 66.60 68.60 66.60 67.05 0.0M
2023-11-08 66.70 68.20 66.45 66.45 0.0M
2023-11-07 68.00 68.25 66.45 66.55 0.0M
2023-11-06 69.80 69.80 68.65 69.72 0.0M
2023-11-03 69.15 69.70 68.65 69.55 0.0M
2023-11-02 66.60 69.45 66.60 69.45 0.0M
2023-11-01 65.35 65.85 64.90 65.40 0.0M
2023-10-31 66.20 67.30 65.10 65.88 0.0M
2023-10-30 64.20 65.95 63.45 64.30 0.0M
2023-10-27 61.75 62.30 61.10 61.52 0.0M
2023-10-26 59.95 61.95 58.35 59.92 0.0M
2023-10-25 62.85 62.85 61.15 62.83 0.0M
2023-10-24 61.45 62.75 60.55 61.35 0.0M
2023-10-23 60.70 60.85 59.55 60.77 0.0M
2023-10-20 61.75 62.00 61.20 61.52 0.0M
2023-10-19 63.70 66.53 62.60 66.53 0.0M
2023-10-18 66.80 66.80 63.90 66.53 0.0M
2023-10-17 66.75 67.80 65.85 67.40 0.0M
2023-10-16 67.30 67.80 66.83 66.83 0.0M
2023-10-13 66.40 66.70 65.45 66.25 0.0M
2023-10-12 67.55 68.20 66.00 67.78 0.0M
2023-10-11 67.80 69.20 67.15 68.25 0.0M
2023-10-10 65.50 68.70 65.50 65.83 0.0M
2023-10-09 65.70 65.92 64.95 65.92 0.0M
2023-10-06 65.40 66.30 65.10 65.20 0.0M
2023-10-05 67.20 67.40 64.65 67.40 0.0M
2023-10-04 66.95 68.35 66.50 67.35 0.0M
2023-10-03 68.50 69.65 67.55 67.88 0.0M
2023-10-02 73.05 73.55 70.20 73.10 0.0M
2023-09-29 71.55 72.80 71.30 71.30 0.0M
2023-09-28 70.40 71.65 69.80 70.58 0.0M
2023-09-27 69.75 70.70 69.75 69.78 0.0M
2023-09-26 70.50 70.53 69.25 70.53 0.0M
2023-09-25 70.60 70.90 70.00 70.88 0.0M
2023-09-22 71.50 72.70 71.50 71.58 0.0M
2023-09-21 71.50 71.60 70.25 71.25 0.0M
2023-09-20 71.85 72.95 70.60 71.58 0.0M
2023-09-19 71.70 72.15 70.95 71.53 0.0M
2023-09-18 72.70 72.80 71.00 72.62 0.0M
2023-09-15 73.00 73.35 72.70 73.15 0.0M
2023-09-14 71.75 72.40 71.00 71.35 0.0M
2023-09-13 71.50 71.85 71.00 71.40 0.0M
2023-09-12 71.10 71.92 70.10 71.92 0.0M
2023-09-11 70.40 72.30 70.35 70.35 0.0M
2023-09-08 70.15 71.60 69.40 70.30 0.0M
2023-09-07 69.05 70.15 69.05 69.53 0.0M
2023-09-06 69.50 70.15 69.05 69.45 0.0M
2023-09-05 71.75 71.75 69.60 71.58 0.0M
2023-09-04 70.50 72.25 70.50 71.10 0.0M
2023-09-01 70.95 70.95 69.05 70.58 0.0M
2023-08-31 67.10 70.85 67.10 69.45 0.1M
2023-08-30 73.65 73.65 59.90 65.83 0.1M
2023-08-29 75.10 76.50 75.10 75.53 0.0M
2023-08-25 75.50 76.25 74.95 75.58 0.0M
2023-08-24 76.50 76.50 74.80 76.30 0.0M
2023-08-23 75.85 75.95 74.65 75.78 0.0M
2023-08-22 74.35 75.75 74.30 74.45 0.0M
2023-08-21 72.75 75.30 72.75 73.20 0.0M
2023-08-18 73.35 73.35 71.95 73.10 0.0M
2023-08-17 72.10 73.90 72.10 72.53 0.0M
2023-08-16 72.90 73.50 72.50 72.83 0.0M
2023-08-15 75.95 75.95 73.25 75.88 0.0M
2023-08-14 77.10 77.35 75.75 77.00 0.0M
2023-08-11 77.60 77.95 77.15 77.15 0.0M
2023-08-10 77.95 79.05 77.72 77.72 0.0M
2023-08-09 77.25 77.80 77.10 77.55 0.0M
2023-08-08 76.00 76.70 75.72 75.72 0.0M
2023-08-07 76.15 77.10 75.85 76.00 0.0M
2023-08-04 75.25 76.65 75.20 75.30 0.0M
2023-08-03 74.00 75.40 73.45 73.53 0.0M
2023-08-02 71.90 77.05 71.90 75.30 0.0M
2023-08-01 75.00 75.00 73.35 74.78 0.1M
2023-07-31 78.50 79.45 76.70 78.15 0.0M
2023-07-28 79.60 79.80 77.40 78.67 0.0M
2023-07-27 83.85 83.85 77.10 77.67 0.1M
2023-07-26 89.20 90.05 88.10 89.92 0.0M
2023-07-25 89.00 90.60 88.75 89.05 0.0M
2023-07-24 87.50 88.40 87.10 87.15 0.0M
2023-07-21 86.50 87.80 86.05 86.78 0.0M
2023-07-20 87.45 88.00 87.05 87.67 0.0M
2023-07-19 87.05 87.45 87.00 87.00 0.0M
2023-07-18 85.85 87.15 85.85 86.35 0.0M
2023-07-17 86.10 87.00 85.55 86.53 0.1M
2023-07-14 88.65 88.83 87.85 88.83 0.0M
2023-07-13 88.40 90.10 88.25 89.05 0.0M
2023-07-12 85.50 88.70 85.50 85.88 0.0M
2023-07-11 85.25 86.90 85.10 85.10 0.0M
2023-07-10 83.60 84.90 82.88 82.88 0.0M
2023-07-07 80.90 83.50 80.75 80.83 0.0M
2023-07-06 82.25 82.53 80.65 82.53 0.0M
2023-07-05 84.35 84.95 83.55 84.88 0.0M
2023-07-04 85.70 86.25 85.55 85.83 0.0M
2023-07-03 83.95 85.95 83.05 84.45 0.0M
2023-06-30 83.00 85.10 82.53 82.53 0.0M
2023-06-29 80.95 82.35 80.80 81.20 0.0M
2023-06-28 82.60 82.75 80.90 82.35 0.0M
2023-06-27 83.80 84.35 80.75 83.72 0.0M
2023-06-26 82.00 83.85 82.00 82.35 0.0M
2023-06-23 83.10 83.10 82.10 82.78 0.0M
2023-06-22 84.65 85.15 81.40 84.40 0.0M
2023-06-21 85.80 86.45 85.05 85.78 0.0M
2023-06-20 88.10 88.30 85.65 88.30 0.0M
2023-06-19 90.00 90.45 88.90 89.92 0.0M
2023-06-16 90.80 91.30 90.25 91.10 0.0M
2023-06-15 90.40 90.62 89.15 90.62 0.0M
2023-06-14 87.80 91.75 87.80 88.10 0.0M
2023-06-13 88.85 88.85 87.05 88.67 0.0M
2023-06-12 86.95 87.90 86.00 87.05 0.0M
2023-06-09 88.05 88.25 86.80 88.25 0.0M
2023-06-08 90.20 91.83 88.40 91.83 0.0M
2023-06-07 92.65 93.90 91.05 93.10 0.0M
2023-06-06 91.75 93.15 91.35 91.35 0.0M
2023-06-05 91.80 92.70 90.75 91.00 0.0M
2023-06-02 84.60 89.35 84.45 89.15 0.0M
2023-06-01 82.20 83.70 82.15 82.78 0.0M
2023-05-31 82.55 83.10 80.50 82.88 0.0M
2023-05-30 86.35 86.60 83.95 86.25 0.0M
2023-05-26 86.30 86.30 83.70 86.05 0.0M
2023-05-25 87.70 89.45 87.70 88.40 0.0M
2023-05-24 87.75 89.55 87.20 88.25 0.0M
2023-05-23 90.80 90.80 89.10 90.45 0.0M
2023-05-22 89.64 90.45 89.35 89.35 0.0M
2023-05-19 90.65 92.45 90.65 91.15 0.0M
2023-05-18 89.75 90.10 88.55 89.62 0.0M
2023-05-17 89.10 89.40 88.45 88.45 0.0M
2023-05-16 87.85 88.90 87.00 87.00 0.0M
2023-05-15 88.00 89.10 87.15 87.15 0.1M
2023-05-12 85.35 87.35 85.25 85.53 0.0M
2023-05-11 86.95 88.20 84.95 86.88 0.0M
2023-05-10 89.15 90.20 87.85 88.78 0.0M
2023-05-09 87.35 88.95 86.85 88.85 0.0M
2023-05-05 85.90 87.85 84.30 84.30 0.0M
2023-05-04 85.80 86.75 84.95 85.78 0.0M
2023-05-03 84.85 85.95 84.50 84.62 0.0M
2023-05-02 86.20 87.45 84.30 87.45 0.0M
2023-04-28 85.95 88.30 85.80 87.30 0.0M
2023-04-27 88.70 88.70 85.20 85.20 0.0M
2023-04-26 89.35 90.65 88.55 89.20 0.0M
2023-04-25 91.40 91.40 89.00 89.15 0.0M
2023-04-24 90.85 93.30 90.85 91.30 0.0M
2023-04-21 96.55 96.75 93.80 96.67 0.0M
2023-04-20 99.50 99.50 97.50 99.35 0.0M
2023-04-19 101.60 103.20 99.15 101.65 0.0M
2023-04-18 102.20 103.00 101.10 102.10 0.0M
2023-04-17 97.70 100.30 97.25 97.25 0.0M
2023-04-14 96.20 96.45 95.45 96.30 0.0M
2023-04-13 94.00 96.10 94.00 95.38 0.0M
2023-04-12 94.20 96.40 94.15 94.40 0.0M
2023-04-11 94.10 95.20 93.85 94.67 0.0M
2023-04-06 92.40 92.62 91.60 92.62 0.0M
2023-04-05 92.75 93.40 90.50 92.83 0.0M
2023-04-04 94.90 95.35 92.30 95.35 0.1M
2023-04-03 96.95 96.95 94.80 96.42 0.0M
2023-03-31 97.35 97.40 95.00 97.17 0.0M
2023-03-30 95.80 97.45 95.25 95.25 0.0M
2023-03-29 92.30 94.20 91.80 92.00 0.0M
2023-03-28 93.30 93.62 91.30 93.62 0.0M
2023-03-27 92.70 92.70 88.90 92.58 0.0M
2023-03-24 92.75 92.75 88.00 88.00 0.0M
2023-03-23 94.95 94.95 92.10 94.15 0.0M
2023-03-22 94.55 94.92 93.65 94.92 0.0M
2023-03-21 95.95 98.10 94.85 96.20 0.0M
2023-03-20 89.80 92.05 88.10 89.53 0.1M
2023-03-17 92.80 95.70 89.80 93.10 0.1M
2023-03-16 93.20 93.20 87.90 88.92 0.0M
2023-03-15 97.95 98.85 91.60 96.10 0.0M
2023-03-14 97.10 100.90 96.75 100.67 0.1M
2023-03-13 100.90 101.40 94.95 96.03 0.0M
2023-03-10 98.50 102.00 98.50 98.97 0.0M
2023-03-09 102.90 104.00 101.00 102.33 0.0M
2023-03-08 102.30 104.60 101.60 102.00 0.0M
2023-03-07 106.70 106.70 103.10 103.10 0.0M
2023-03-06 111.40 111.90 107.20 108.60 0.1M
2023-03-03 110.00 114.10 109.75 109.75 0.1M
2023-03-02 107.30 108.30 105.40 107.65 0.0M
2023-03-01 103.90 108.30 103.60 104.22 0.0M
2023-02-28 100.80 103.90 100.30 101.28 0.0M
2023-02-27 94.05 102.00 94.05 98.12 0.1M
2023-02-24 97.00 97.72 95.10 97.72 0.0M
2023-02-23 103.30 104.80 96.25 99.55 0.1M
2023-02-22 101.50 101.55 98.40 101.55 0.0M
2023-02-21 104.80 104.80 101.90 104.20 0.0M
2023-02-20 104.70 105.50 104.20 104.58 0.0M
2023-02-17 105.20 105.40 103.90 105.15 0.0M
2023-02-16 106.40 106.90 105.00 106.30 0.0M
2023-02-15 104.40 105.30 103.50 104.80 0.0M
2023-02-14 105.60 106.30 104.10 105.55 0.0M
2023-02-13 102.90 104.90 102.80 103.28 0.0M
2023-02-10 107.00 107.00 103.10 106.90 0.1M
2023-02-09 109.20 110.00 107.40 108.90 0.0M
2023-02-08 110.60 111.50 108.40 110.40 0.0M
2023-02-07 107.40 108.80 107.25 107.25 0.0M
2023-02-06 108.00 108.00 103.30 107.75 0.0M
2023-02-03 106.20 107.10 104.60 106.70 0.0M
2023-02-02 107.10 107.35 104.40 107.35 0.1M
2023-02-01 98.25 106.10 98.10 105.65 0.1M
2023-01-31 90.75 92.25 90.75 91.25 0.0M
2023-01-30 91.75 93.35 91.20 91.25 0.0M
2023-01-27 90.75 93.80 89.88 89.88 0.0M
2023-01-26 90.15 90.90 89.60 90.25 0.0M
2023-01-25 89.35 89.80 88.90 89.30 0.0M
2023-01-24 90.00 90.62 88.30 90.62 0.0M
2023-01-23 89.70 91.40 89.45 89.45 0.0M
2023-01-20 89.95 90.30 88.10 90.30 0.0M
2023-01-19 90.45 91.55 88.00 90.62 0.0M
2023-01-18 92.20 93.25 91.67 91.67 0.0M
2023-01-17 88.35 89.70 87.55 88.05 0.0M
2023-01-16 88.80 89.95 88.15 88.53 0.0M
2023-01-13 89.05 90.20 87.60 89.40 0.0M
2023-01-12 86.75 89.50 86.75 87.25 0.0M
2023-01-11 87.60 89.90 87.05 87.05 0.0M
2023-01-10 86.65 87.95 85.05 86.78 0.0M
2023-01-09 85.75 89.45 85.75 85.83 0.0M
2023-01-06 83.25 84.50 81.75 82.83 0.0M
2023-01-05 79.55 83.65 79.55 83.40 0.0M
2023-01-04 80.80 81.65 79.30 81.15 0.0M
2023-01-03 84.10 84.10 80.90 83.25 0.0M