Eramet ADR

ERMAY
🏛️ usa →
6.48
Last Update: 2025-10-01
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 7.86 7.86 7.76 7.76 0.0M
2023-12-28 8.03 8.03 8.03 8.03 0.0M
2023-12-27 8.02 8.16 7.96 7.96 0.0M
2023-12-26 7.50 7.88 7.40 7.87 0.0M
2023-12-22 7.75 7.75 7.70 7.75 0.0M
2023-12-21 7.77 7.77 7.73 7.73 0.0M
2023-12-20 7.83 7.83 7.72 7.72 0.0M
2023-12-19 8.00 8.00 7.98 7.98 0.0M
2023-12-18 7.92 7.92 7.85 7.87 0.0M
2023-12-15 8.00 8.00 7.84 7.84 0.0M
2023-12-14 7.70 7.87 7.69 7.69 0.0M
2023-12-13 7.35 7.35 7.25 7.25 0.0M
2023-12-12 7.25 7.40 7.25 7.40 0.0M
2023-12-11 7.42 7.46 7.30 7.46 0.0M
2023-12-08 7.51 7.66 7.46 7.62 0.0M
2023-12-06 7.54 7.54 7.46 7.46 0.0M
2023-12-05 7.41 7.41 7.23 7.23 0.0M
2023-12-04 7.53 7.53 7.19 7.40 0.0M
2023-12-01 7.70 7.84 7.70 7.82 0.0M
2023-11-30 7.74 7.74 7.63 7.63 0.0M
2023-11-29 7.70 7.70 7.70 7.70 0.0M
2023-11-28 7.71 7.83 7.68 7.68 0.0M
2023-11-27 7.80 7.82 7.74 7.82 0.0M
2023-11-24 7.83 7.92 7.80 7.80 0.0M
2023-11-22 7.84 7.92 7.80 7.92 0.0M
2023-11-21 7.88 7.93 7.88 7.93 0.0M
2023-11-20 7.98 8.05 7.92 8.01 0.0M
2023-11-17 7.75 7.79 7.75 7.79 0.0M
2023-11-16 7.81 7.94 7.76 7.76 0.0M
2023-11-15 7.96 8.04 7.90 8.04 0.0M
2023-11-14 7.68 7.88 7.68 7.87 0.0M
2023-11-13 7.11 7.16 7.11 7.11 0.0M
2023-11-10 7.02 7.13 7.02 7.10 0.0M
2023-11-09 7.18 7.29 7.06 7.10 0.0M
2023-11-08 7.18 7.21 7.08 7.08 0.0M
2023-11-07 7.03 7.09 6.95 7.00 0.0M
2023-11-06 7.32 7.32 7.30 7.30 0.0M
2023-11-03 7.37 7.37 7.32 7.32 0.0M
2023-11-02 7.25 7.25 7.25 7.25 0.0M
2023-11-01 6.78 6.87 6.76 6.82 0.0M
2023-10-31 6.88 6.95 6.84 6.92 0.0M
2023-10-30 6.78 6.99 6.78 6.92 0.0M
2023-10-27 6.45 6.45 6.42 6.45 0.0M
2023-10-26 6.41 6.53 6.35 6.53 0.0M
2023-10-25 6.43 6.54 6.39 6.54 0.0M
2023-10-24 6.38 6.54 6.38 6.50 0.0M
2023-10-23 6.33 6.41 6.33 6.41 0.0M
2023-10-20 6.57 6.57 6.40 6.42 0.0M
2023-10-19 6.58 6.71 6.58 6.71 0.0M
2023-10-18 6.81 6.81 6.81 6.81 0.0M
2023-10-17 6.96 7.12 6.96 7.03 0.0M
2023-10-16 7.01 7.06 7.01 7.06 0.0M
2023-10-13 6.92 6.92 6.84 6.84 0.0M
2023-10-12 7.00 7.00 6.88 6.97 0.0M
2023-10-11 7.08 7.12 7.08 7.12 0.0M
2023-10-10 7.28 7.28 7.26 7.26 0.0M
2023-10-09 6.83 6.93 6.83 6.93 0.0M
2023-10-06 6.90 6.96 6.90 6.92 0.0M
2023-10-05 6.73 6.84 6.72 6.84 0.0M
2023-10-04 6.92 6.98 6.91 6.94 0.0M
2023-10-03 7.16 7.16 7.03 7.03 0.0M
2023-10-02 7.36 7.36 7.30 7.30 0.0M
2023-09-29 7.57 7.65 7.55 7.60 0.0M
2023-09-28 7.34 7.34 7.34 7.34 0.0M
2023-09-27 7.36 7.36 7.30 7.30 0.0M
2023-09-26 7.33 7.36 7.26 7.29 0.0M
2023-09-25 7.33 7.33 7.33 7.33 0.0M
2023-09-22 7.60 7.62 7.60 7.62 0.0M
2023-09-21 7.44 7.48 7.40 7.42 0.0M
2023-09-20 7.60 7.62 7.60 7.62 0.0M
2023-09-19 7.60 7.60 7.60 7.60 0.0M
2023-09-18 7.54 7.60 7.54 7.60 0.0M
2023-09-15 7.70 7.77 7.68 7.71 0.0M
2023-09-14 7.56 7.65 7.56 7.65 0.0M
2023-09-13 7.46 7.46 7.46 7.46 0.0M
2023-09-12 7.57 7.64 7.55 7.64 0.0M
2023-09-11 7.67 7.70 7.62 7.62 0.0M
2023-09-08 7.09 7.36 7.09 7.36 0.0M
2023-09-07 7.40 7.49 7.36 7.49 0.0M
2023-09-06 7.38 7.38 7.33 7.35 0.0M
2023-09-05 7.55 7.55 7.42 7.42 0.0M
2023-09-01 7.55 7.55 7.37 7.40 0.0M
2023-08-31 7.58 7.63 7.47 7.50 0.0M
2023-08-30 7.09 7.36 6.87 7.25 0.1M
2023-08-29 8.30 8.30 8.01 8.01 0.0M
2023-08-28 8.01 8.02 8.00 8.02 0.0M
2023-08-25 8.13 8.13 7.98 7.98 0.0M
2023-08-24 8.12 8.12 8.12 8.12 0.0M
2023-08-23 8.15 8.21 8.15 8.15 0.0M
2023-08-22 8.18 8.18 8.13 8.13 0.0M
2023-08-21 7.94 8.15 7.94 8.12 0.0M
2023-08-18 7.83 7.83 7.79 7.82 0.0M
2023-08-17 7.79 8.01 7.79 7.89 0.0M
2023-08-16 7.90 7.97 7.86 7.86 0.0M
2023-08-15 7.85 7.96 7.85 7.96 0.0M
2023-08-14 8.19 8.27 8.00 8.27 0.0M
2023-08-11 8.44 8.51 8.34 8.51 0.0M
2023-08-10 8.56 8.56 8.44 8.44 0.0M
2023-08-09 8.48 8.49 8.47 8.49 0.0M
2023-08-08 8.30 8.41 8.25 8.41 0.0M
2023-08-07 8.35 8.41 8.33 8.37 0.0M
2023-08-04 8.22 8.45 8.22 8.35 0.0M
2023-08-03 8.06 8.29 8.06 8.22 0.0M
2023-08-02 8.17 8.34 8.17 8.20 0.0M
2023-08-01 8.19 8.19 7.99 8.00 0.0M
2023-07-31 8.62 8.62 8.30 8.39 0.0M
2023-07-28 8.69 8.69 8.40 8.50 0.0M
2023-07-27 8.70 8.80 8.60 8.61 0.0M
2023-07-25 9.90 9.99 9.64 9.64 0.0M
2023-07-24 9.60 9.60 9.59 9.59 0.0M
2023-07-21 9.73 9.73 9.68 9.68 0.0M
2023-07-20 9.66 9.75 9.54 9.75 0.0M
2023-07-19 9.72 9.75 9.50 9.75 0.0M
2023-07-18 9.69 9.71 9.55 9.55 0.0M
2023-07-17 9.50 9.78 9.50 9.69 0.0M
2023-07-14 9.53 9.90 9.53 9.86 0.0M
2023-07-13 9.95 9.96 9.95 9.95 0.0M
2023-07-12 9.60 9.80 9.60 9.72 0.0M
2023-07-11 9.30 9.35 9.30 9.32 0.0M
2023-07-10 9.04 9.30 9.04 9.20 0.0M
2023-07-06 8.88 8.88 8.88 8.88 0.0M
2023-07-05 9.19 9.19 9.05 9.05 0.0M
2023-07-03 9.13 9.20 9.13 9.20 0.0M
2023-06-30 9.09 9.27 9.09 9.27 0.0M
2023-06-29 8.87 8.87 8.79 8.79 0.0M
2023-06-28 8.74 8.76 8.74 8.74 0.0M
2023-06-27 8.95 9.00 8.94 9.00 0.0M
2023-06-26 8.90 9.07 8.90 9.04 0.0M
2023-06-23 8.94 8.94 8.91 8.92 0.0M
2023-06-22 9.28 9.28 8.96 8.96 0.0M
2023-06-21 9.30 9.44 9.30 9.44 0.0M
2023-06-20 9.43 9.48 9.19 9.42 0.0M
2023-06-16 9.79 9.79 9.79 9.79 0.0M
2023-06-15 9.74 9.78 9.68 9.78 0.0M
2023-06-14 9.56 9.64 9.56 9.64 0.0M
2023-06-13 9.43 9.48 9.38 9.38 0.0M
2023-06-12 9.29 9.38 9.17 9.17 0.0M
2023-06-09 9.19 9.43 9.19 9.43 0.0M
2023-06-08 9.43 9.53 9.39 9.39 0.0M
2023-06-07 9.68 9.74 9.68 9.72 0.0M
2023-06-06 9.74 9.95 9.73 9.95 0.0M
2023-06-05 9.66 9.91 9.66 9.91 0.0M
2023-06-02 9.44 9.57 9.44 9.57 0.0M
2023-06-01 8.82 8.96 8.82 8.88 0.0M
2023-05-31 8.71 8.92 8.55 8.77 0.0M
2023-05-30 8.92 9.18 8.77 8.77 0.0M
2023-05-26 9.03 9.03 8.83 9.00 0.0M
2023-05-25 9.41 9.41 9.15 9.15 0.0M
2023-05-24 9.55 9.87 9.55 9.87 0.0M
2023-05-23 9.68 9.68 9.35 9.46 0.0M
2023-05-22 9.81 9.92 9.81 9.92 0.0M
2023-05-19 9.97 9.97 9.93 9.93 0.0M
2023-05-18 9.84 9.84 9.69 9.69 0.0M
2023-05-17 9.81 9.81 9.74 9.74 0.0M
2023-05-16 9.55 9.56 9.55 9.56 0.0M
2023-05-15 9.47 9.57 9.47 9.57 0.0M
2023-05-12 9.46 9.46 9.40 9.40 0.0M
2023-05-11 9.30 9.33 9.30 9.33 0.0M
2023-05-10 9.56 9.72 9.56 9.65 0.0M
2023-05-09 9.66 9.66 9.66 9.66 0.0M
2023-05-08 9.60 9.75 9.60 9.69 0.0M
2023-05-05 9.39 9.58 9.39 9.58 0.0M
2023-05-03 9.45 9.45 9.35 9.35 0.0M
2023-05-02 9.40 9.40 9.17 9.23 0.0M
2023-05-01 9.26 9.60 9.26 9.60 0.0M
2023-04-28 9.39 9.68 9.39 9.68 0.0M
2023-04-26 10.00 10.00 9.88 9.88 0.0M
2023-04-24 10.16 10.16 10.16 10.16 0.0M
2023-04-20 10.76 10.76 10.76 10.76 0.0M
2023-04-18 11.00 11.26 11.00 11.26 0.0M
2023-04-17 10.91 10.91 10.91 10.91 0.0M
2023-04-14 10.50 10.50 10.50 10.50 0.0M
2023-04-13 10.50 10.50 10.50 10.50 0.0M
2023-04-12 10.18 10.35 10.18 10.35 0.0M
2023-04-11 10.35 10.39 10.30 10.39 0.0M
2023-04-10 9.87 9.87 9.87 9.87 0.0M
2023-04-06 9.95 9.95 9.93 9.93 0.0M
2023-04-05 9.85 9.88 9.83 9.84 0.0M
2023-04-04 10.22 10.22 10.05 10.12 0.0M
2023-04-03 10.36 10.43 10.36 10.43 0.0M
2023-03-31 10.35 10.37 10.30 10.37 0.0M
2023-03-30 10.64 10.64 10.53 10.53 0.0M
2023-03-29 10.19 10.19 10.15 10.15 0.0M
2023-03-28 9.78 9.78 9.78 9.78 0.0M
2023-03-27 9.88 9.88 9.70 9.81 0.0M
2023-03-24 9.80 9.80 9.74 9.74 0.0M
2023-03-23 9.84 9.84 9.84 9.84 0.0M
2023-03-21 10.38 10.42 10.26 10.26 0.0M
2023-03-20 9.84 9.84 9.65 9.65 0.0M
2023-03-17 9.70 9.70 9.60 9.60 0.0M
2023-03-16 9.35 9.68 9.32 9.68 0.0M
2023-03-15 9.78 9.80 9.36 9.78 0.0M
2023-03-14 10.55 10.79 10.53 10.67 0.0M
2023-03-13 10.15 10.49 10.15 10.34 0.0M
2023-03-10 10.59 10.75 10.59 10.59 0.0M
2023-03-09 10.90 10.90 10.62 10.65 0.0M
2023-03-08 10.74 10.84 10.74 10.84 0.0M
2023-03-07 10.91 10.91 10.80 10.80 0.0M
2023-03-06 11.61 11.61 11.27 11.34 0.0M
2023-03-03 11.91 12.11 11.91 12.09 0.0M
2023-03-02 11.32 11.50 11.32 11.49 0.0M
2023-03-01 11.28 11.50 11.28 11.45 0.0M
2023-02-27 10.62 10.77 10.56 10.74 0.0M
2023-02-24 10.04 10.04 9.87 9.91 0.0M
2023-02-23 10.44 10.46 10.10 10.46 0.0M
2023-02-22 10.58 10.58 10.23 10.45 0.0M
2023-02-21 10.66 10.87 10.66 10.86 0.0M
2023-02-17 11.05 11.27 11.05 11.18 0.0M
2023-02-16 11.44 11.44 11.21 11.21 0.0M
2023-02-15 11.08 11.23 10.88 11.23 0.0M
2023-02-14 11.26 11.43 11.23 11.43 0.0M
2023-02-13 11.00 11.21 11.00 11.18 0.0M
2023-02-10 11.19 11.19 11.00 11.02 0.0M
2023-02-09 11.60 11.60 11.47 11.47 0.0M
2023-02-08 11.60 11.70 11.34 11.34 0.0M
2023-02-07 11.52 11.69 11.51 11.55 0.0M
2023-02-06 11.29 11.40 11.29 11.29 0.0M
2023-02-03 11.55 11.62 11.51 11.62 0.0M
2023-02-02 11.61 11.66 11.41 11.42 0.0M
2023-02-01 11.30 11.60 11.20 11.53 0.0M
2023-01-31 9.90 10.23 9.90 10.05 0.0M
2023-01-30 10.03 10.05 9.83 9.83 0.0M
2023-01-27 10.00 10.03 10.00 10.03 0.0M
2023-01-26 9.87 9.87 9.74 9.78 0.0M
2023-01-25 9.61 9.80 9.61 9.80 0.0M
2023-01-24 9.58 9.58 9.58 9.58 0.0M
2023-01-23 9.93 10.05 9.77 9.90 0.0M
2023-01-20 9.54 9.70 9.48 9.70 0.0M
2023-01-19 9.58 9.59 9.34 9.53 0.0M
2023-01-18 10.12 10.12 9.78 9.79 0.0M
2023-01-17 9.66 9.66 9.56 9.61 0.0M
2023-01-13 9.59 9.75 9.59 9.75 0.0M
2023-01-12 9.47 9.70 9.45 9.69 0.0M
2023-01-11 9.40 9.44 9.40 9.44 0.0M
2023-01-10 9.22 9.22 8.97 9.05 0.0M
2023-01-09 9.43 9.71 9.43 9.45 0.0M
2023-01-06 8.73 9.14 8.73 8.92 0.0M
2023-01-05 8.73 8.73 8.64 8.64 0.0M
2023-01-04 8.57 8.57 8.46 8.55 0.0M
2023-01-03 8.75 8.75 8.41 8.45 0.0M