Eramet (ER7)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.4 | -7.24070450098 | 102.2 | 103 | 94.75 | 547 | 95.50687135 | DE |
| 4 | -4.95 | -4.96240601504 | 99.75 | 107 | 89 | 227 | 97.45937362 | DE |
| 12 | 1.05 | 1.12 | 93.75 | 114.9 | 88.05 | 433 | 101.57651091 | DE |
| 26 | 34.05 | 56.049382716 | 60.75 | 114.9 | 58.1 | 348 | 88.63642543 | DE |
| 52 | 5.15 | 5.74456218628 | 89.65 | 114.9 | 58.1 | 270 | 82.6894382 | DE |
| 156 | 19.45 | 25.8128732581 | 75.35 | 164.3 | 58.1 | 199 | 87.62832499 | DE |
| 260 | 19.45 | 25.8128732581 | 75.35 | 164.3 | 58.1 | 199 | 87.62832499 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721677800 | 95.7 | 0.55 | 0.58 | 95.1 | 95.85 | 95.1 | 30 |
| 1721420760 | 95.15 | -2.9 | -2.96 | 98.2 | 98.2 | 94.75 | 2398 |
| 1721334360 | 98.05 | -4.45 | -4.34 | 100.6 | 100.6 | 98.05 | 294 |
| 1721248020 | 102.5 | -0.4 | -0.39 | 103 | 103 | 102.5 | 3 |
| 1721161560 | 102.9 | 0.9 | 0.88 | 102.2 | 103 | 102.2 | 11 |
| 1721075160 | 102 | -1.1 | -1.07 | 103.4 | 104.5 | 101 | 121 |
| 1720815960 | 103.1 | -0.6 | -0.58 | 102.8 | 103.7 | 102.8 | 67 |
| 1720729560 | 103.7 | 0.7 | 0.68 | 102.8 | 104.5 | 102.8 | 70 |
| 1720643220 | 103 | 0.8 | 0.78 | 102.4 | 103.4 | 101.9 | 119 |
| 1720556760 | 102.2 | -1.1 | -1.06 | 103.5 | 104.5 | 102.2 | 50 |
| 1720470360 | 103.3 | -3.5 | -3.28 | 106.2 | 106.2 | 103.3 | 235 |
| 1720211220 | 106.8 | 0.7 | 0.66 | 106.5 | 107 | 106 | 105 |
| 1720124820 | 106.1 | 4.2 | 4.12 | 101.9 | 106.1 | 101.9 | 155 |
| 1720038420 | 101.9 | 4.85 | 5.00 | 98.75 | 101.9 | 98.4 | 152 |
| 1719952020 | 97.05 | -1.1 | -1.12 | 98 | 98 | 97.05 | 12 |
| 1719865620 | 98.15 | 6.15 | 6.68 | 94.8 | 99.45 | 94.8 | 218 |
| 1719606420 | 92 | -3.8 | -3.97 | 95.25 | 96.05 | 89 | 241 |
| 1719520020 | 95.8 | -2.45 | -2.49 | 98.45 | 98.85 | 95.8 | 132 |
| 1719433620 | 98.25 | -0.35 | -0.35 | 97.4 | 98.45 | 97.4 | 100 |
| 1719347160 | 98.6 | 0.6 | 0.61 | 99.75 | 99.75 | 98.6 | 21 |
| 1719260820 | 98 | 0.1 | 0.10 | 97.65 | 98.15 | 97.65 | 34 |
| 1719001620 | 97.9 | -1.35 | -1.36 | 97.7 | 97.9 | 97.7 | 15 |
| 1718915160 | 99.25 | 0.4 | 0.40 | 99.1 | 99.25 | 98.35 | 47 |
| 1718828820 | 98.85 | 0.45 | 0.46 | 97.95 | 100.7 | 97.95 | 96 |
| 1718742360 | 98.4 | 1.15 | 1.18 | 97.8 | 98.4 | 95.5 | 21 |
| 1718656020 | 97.25 | -0.4 | -0.41 | 97.7 | 98.15 | 95.4 | 194 |
| 1718396820 | 97.65 | -9.15 | -8.57 | 106.5 | 107.4 | 97.2 | 4130 |
| 1718310420 | 106.8 | -6.7 | -5.90 | 110.4 | 110.4 | 106.8 | 1397 |
| 1718224020 | 113.5 | 1.8 | 1.61 | 111.9 | 113.5 | 111.9 | 37 |
| 1718137620 | 111.7 | -2.8 | -2.45 | 114.9 | 114.9 | 109.6 | 3611 |
| 1718051220 | 114.5 | 4.3 | 3.90 | 111.7 | 114.5 | 111.7 | 176 |
| 1717792020 | 110.2 | 0.8 | 0.73 | 109.3 | 110.3 | 108.3 | 258 |
| 1717705620 | 109.4 | 4.5 | 4.29 | 104.8 | 109.5 | 104.5 | 230 |
| 1717619220 | 104.9 | 4.7 | 4.69 | 101.5 | 104.9 | 101.5 | 10 |
| 1717532820 | 100.2 | -5.3 | -5.02 | 104.6 | 104.6 | 100.2 | 99 |
| 1717446420 | 105.5 | -0.5 | -0.47 | 106.8 | 107.7 | 104.5 | 191 |
| 1717187220 | 106 | 2.2 | 2.12 | 103.5 | 106.1 | 103.5 | 149 |
| 1717100820 | 103.8 | 1 | 0.97 | 102.1 | 105.5 | 101 | 517 |
| 1717014420 | 102.8 | 1 | 0.98 | 103.7 | 105 | 102.6 | 252 |
| 1716928020 | 101.8 | 0.5 | 0.49 | 100.3 | 102.4 | 100.3 | 140 |
| 1716841560 | 101.3 | 3.2 | 3.26 | 98.85 | 101.3 | 98.85 | 187 |
| 1716582420 | 98.1 | -2.4 | -2.39 | 98.6 | 98.6 | 98.1 | 77 |
| 1716496020 | 100.5 | 1.5 | 1.52 | 97.75 | 100.8 | 97.75 | 48 |
| 1716409620 | 99 | -3.8 | -3.70 | 101.5 | 101.5 | 98.6 | 603 |
| 1716323160 | 102.8 | -0.1 | -0.10 | 103 | 103.9 | 100.2 | 619 |
| 1716236760 | 102.9 | 1.8 | 1.78 | 101.6 | 103.6 | 101.6 | 215 |
| 1715977620 | 101.1 | -0.7 | -0.69 | 100.4 | 102.4 | 98.75 | 537 |
| 1715891220 | 101.8 | 1.1 | 1.09 | 100.5 | 102.3 | 94.85 | 2909 |
| 1715804820 | 100.7 | -6.1 | -5.71 | 106.9 | 107.3 | 100.4 | 538 |
| 1715718420 | 106.8 | 4.3 | 4.20 | 102.1 | 107 | 102.1 | 503 |
| 1715631960 | 102.5 | 1.1 | 1.08 | 102 | 105.2 | 101.4 | 628 |
| 1715372820 | 101.4 | 4.4 | 4.54 | 96.75 | 102.1 | 96.75 | 356 |
| 1715286420 | 97 | 2.2 | 2.32 | 94.75 | 97 | 93.95 | 143 |
| 1715200020 | 94.8 | 0.75 | 0.80 | 93.95 | 94.8 | 93.6 | 273 |
| 1715113620 | 94.05 | -0.4 | -0.42 | 94.45 | 94.6 | 93.6 | 383 |
| 1715027220 | 94.45 | 3.4 | 3.73 | 91.3 | 94.85 | 91.3 | 336 |
| 1714768020 | 91.05 | -1 | -1.09 | 92.4 | 92.6 | 90.9 | 109 |
| 1714681560 | 92.05 | 2.05 | 2.28 | 89.5 | 92.35 | 89.5 | 219 |
| 1714508820 | 90 | -3.25 | -3.49 | 93.75 | 93.75 | 88.05 | 710 |
| 1714422420 | 93.25 | 4.8 | 5.43 | 89.1 | 93.75 | 87.3 | 1647 |
| 1714163220 | 88.45 | 9.1 | 11.47 | 80.25 | 89.9 | 80.25 | 1841 |
| 1714076820 | 79.349999 | 4.2 | 5.59 | 77.4 | 80.5 | 77.4 | 450 |
| 1713990420 | 75.15 | -0.4 | -0.53 | 76 | 76.45 | 75.099999 | 274 |
| 1713903960 | 75.55 | 0.05 | 0.07 | 74.7 | 75.55 | 74.7 | 21 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
