Eramet (ER7)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.183318056829 | 54.55 | 57.5 | 53.95 | 483 | 55.42591135 | DE |
| 4 | 0.75 | 1.39664804469 | 53.7 | 57.5 | 50.45 | 434 | 54.06634128 | DE |
| 12 | 0.25 | 0.461254612546 | 54.2 | 59.4 | 48.62 | 595 | 52.91276066 | DE |
| 26 | -47.95 | -46.826171875 | 102.4 | 104.5 | 48.62 | 511 | 61.4557817 | DE |
| 52 | -10.399999 | -16.0370071864 | 64.849999 | 114.9 | 48.62 | 423 | 71.77909962 | DE |
| 156 | -23.35 | -30.0128534704 | 77.8 | 164.3 | 48.62 | 211 | 75.63053043 | DE |
| 260 | -17.45 | -24.2698191933 | 71.9 | 164.3 | 48.62 | 203 | 75.62070739 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 56.05 | 0.25 | 0.45 | 55.35 | 56.4 | 55.35 | 172 |
| 1736458020 | 55.8 | 1 | 1.82 | 55.45 | 56.05 | 55.45 | 6 |
| 1736371620 | 54.8 | -0.65 | -1.17 | 55 | 55.05 | 53.95 | 184 |
| 1736285220 | 55.45 | -0.65 | -1.16 | 55.4 | 57.05 | 55.35 | 1131 |
| 1736198820 | 56.1 | 0.85 | 1.54 | 55.85 | 57.5 | 55.45 | 327 |
| 1735939620 | 55.25 | 0.65 | 1.19 | 54.55 | 55.85 | 54.55 | 766 |
| 1735853220 | 54.6 | 0.8 | 1.49 | 53.85 | 55.05 | 53.85 | 573 |
| 1735594020 | 53.8 | 0.05 | 0.09 | 53.5 | 53.85 | 53.4 | 918 |
| 1735334820 | 53.75 | 1.45 | 2.77 | 53.65 | 54.75 | 53.5 | 1021 |
| 1734989220 | 52.3 | 0.65 | 1.26 | 51.5 | 52.35 | 51.5 | 353 |
| 1734730020 | 51.65 | 0.45 | 0.88 | 50.45 | 51.65 | 50.45 | 341 |
| 1734643620 | 51.2 | -1.4 | -2.66 | 51.6 | 51.6 | 50.85 | 162 |
| 1734557220 | 52.6 | 0.05 | 0.10 | 52.4 | 52.7 | 52.25 | 103 |
| 1734470820 | 52.55 | 0.3 | 0.57 | 52 | 52.75 | 52 | 125 |
| 1734384420 | 52.25 | -0.8 | -1.51 | 53.1 | 53.1 | 51.15 | 331 |
| 1734125220 | 53.05 | -0.5 | -0.93 | 53.7 | 53.8 | 52.65 | 164 |
| 1734038820 | 53.55 | -1.45 | -2.64 | 55.15 | 56.7 | 53.5 | 357 |
| 1733952420 | 55 | 0.85 | 1.57 | 54.55 | 55.2 | 54.55 | 237 |
| 1733866020 | 54.15 | -0.8 | -1.46 | 54.55 | 54.6 | 54.15 | 224 |
| 1733779620 | 54.95 | 4.6 | 9.14 | 50.15 | 55 | 50 | 867 |
| 1733520420 | 50.35 | 0.89 | 1.80 | 49.58 | 50.4 | 49.58 | 263 |
| 1733434020 | 49.46 | 0.52 | 1.06 | 48.78 | 49.84 | 48.78 | 1903 |
| 1733347620 | 48.94 | 0.02 | 0.04 | 48.9 | 48.96 | 48.62 | 58 |
| 1733261220 | 48.92 | 0.24 | 0.49 | 48.62 | 49.28 | 48.62 | 292 |
| 1733174820 | 48.68 | -2.07 | -4.08 | 50.75 | 50.75 | 48.64 | 658 |
| 1732915620 | 50.75 | 0.3 | 0.59 | 50.05 | 51.25 | 50.05 | 179 |
| 1732829220 | 50.45 | 0.75 | 1.51 | 50.2 | 50.5 | 50.05 | 148 |
| 1732742820 | 49.7 | -1.75 | -3.40 | 51.2 | 51.45 | 49.16 | 2381 |
| 1732656420 | 51.45 | -1.05 | -2.00 | 52 | 52 | 50.75 | 87 |
| 1732570020 | 52.5 | 0.8 | 1.55 | 51.7 | 52.6 | 51.7 | 1749 |
| 1732310820 | 51.7 | -0.05 | -0.10 | 51.9 | 52.15 | 51 | 268 |
| 1732224420 | 51.75 | -1.05 | -1.99 | 52.95 | 53 | 51.7 | 1058 |
| 1732138020 | 52.8 | -1.2 | -2.22 | 54.05 | 54.05 | 52.75 | 82 |
| 1732051620 | 54 | 0.2 | 0.37 | 54.1 | 54.1 | 53.35 | 96 |
| 1731965220 | 53.8 | 1.6 | 3.07 | 52.2 | 54.6 | 52.2 | 893 |
| 1731705960 | 52.2 | 0 | 0.00 | 51.95 | 53.25 | 51.95 | 640 |
| 1731619560 | 52.2 | -0.1 | -0.19 | 52.2 | 52.3 | 51.35 | 263 |
| 1731533160 | 52.3 | -1.6 | -2.97 | 53.65 | 53.65 | 51.8 | 217 |
| 1731446820 | 53.9 | -1.9 | -3.41 | 55.3 | 55.3 | 53.6 | 725 |
| 1731360420 | 55.8 | -1.5 | -2.62 | 57.4 | 57.75 | 55.8 | 894 |
| 1731101220 | 57.3 | -1.25 | -2.13 | 58.7 | 59.05 | 57.15 | 474 |
| 1731014760 | 58.55 | 1.8 | 3.17 | 56.8 | 59.4 | 56.8 | 732 |
| 1730928360 | 56.75 | -0.05 | -0.09 | 56.95 | 58.1 | 55.8 | 229 |
| 1730841960 | 56.8 | 0.7 | 1.25 | 56.3 | 57.25 | 56.3 | 268 |
| 1730755560 | 56.1 | 2.25 | 4.18 | 54.1 | 56.8 | 53.8 | 405 |
| 1730496360 | 53.85 | -0.4 | -0.74 | 54.2 | 54.2 | 53.75 | 696 |
| 1730409960 | 54.25 | 0.9 | 1.69 | 52.95 | 54.4 | 52.95 | 594 |
| 1730323560 | 53.35 | -0.15 | -0.28 | 53.4 | 53.55 | 53 | 923 |
| 1730237160 | 53.5 | -0.5 | -0.93 | 52.4 | 53.9 | 52.4 | 219 |
| 1730150760 | 54 | -0.35 | -0.64 | 55.05 | 55.05 | 53.45 | 607 |
| 1729888020 | 54.35 | 0.35 | 0.65 | 54.25 | 55.55 | 52.8 | 712 |
| 1729801560 | 54 | 3.7 | 7.36 | 51 | 54.3 | 50.7 | 1114 |
| 1729715160 | 50.3 | -2.5 | -4.73 | 52.65 | 52.65 | 50.3 | 2232 |
| 1729628760 | 52.8 | 0.35 | 0.67 | 52.35 | 53.05 | 52.25 | 171 |
| 1729542360 | 52.45 | -0.9 | -1.69 | 53.25 | 54.2 | 52.45 | 992 |
| 1729283160 | 53.35 | -0.65 | -1.20 | 54.2 | 54.4 | 52.85 | 1312 |
| 1729196760 | 54 | -3.75 | -6.49 | 57.2 | 57.2 | 53.55 | 2605 |
| 1729110360 | 57.75 | -7.25 | -11.15 | 64.849999 | 64.849999 | 53.7 | 2593 |
| 1729023960 | 65 | -1.7 | -2.55 | 65.95 | 66.45 | 64.599999 | 1644 |
| 1728937620 | 66.7 | -1.55 | -2.27 | 68.25 | 68.5 | 66.55 | 546 |
| 1728678360 | 68.25 | 0.5 | 0.74 | 68.25 | 68.599999 | 68.25 | 238 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
