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 | 1.05 | 1.90735694823 | 55.05 | 56.8 | 52.4 | 608 | 53.78106285 | DE |
| 4 | -17.2 | -23.4652114598 | 73.3 | 73.3 | 50.3 | 892 | 56.04052729 | DE |
| 12 | -12.85 | -18.636693256 | 68.95 | 74.45 | 50.3 | 540 | 60.96851288 | DE |
| 26 | -35.2 | -38.5542168675 | 91.3 | 114.9 | 50.3 | 485 | 78.60525588 | DE |
| 52 | -13.15 | -18.9891696751 | 69.25 | 114.9 | 50.3 | 358 | 76.40640289 | DE |
| 156 | -15.8 | -21.9749652295 | 71.9 | 164.3 | 50.3 | 181 | 79.93562361 | DE |
| 260 | -15.8 | -21.9749652295 | 71.9 | 164.3 | 50.3 | 181 | 79.93562361 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728591960 | 67.75 | -0.95 | -1.38 | 68.599999 | 68.7 | 67.349999 | 135 |
| 1728505560 | 68.7 | 0.9 | 1.33 | 67.9 | 69.099999 | 67.849999 | 137 |
| 1728419160 | 67.8 | -2.9 | -4.10 | 70.349999 | 70.349999 | 67.45 | 206 |
| 1728332760 | 70.7 | -2.45 | -3.35 | 73.3 | 73.3 | 70.2 | 170 |
| 1728073560 | 73.15 | 4.05 | 5.86 | 68.9 | 73.4 | 68.9 | 350 |
| 1727987220 | 69.099999 | -1.8 | -2.54 | 70.5 | 70.5 | 69.099999 | 115 |
| 1727900820 | 70.9 | 0.85 | 1.21 | 71.4 | 71.45 | 70.7 | 426 |
| 1727814420 | 70.05 | -0.55 | -0.78 | 70.849999 | 71.099999 | 69.349999 | 312 |
| 1727728020 | 70.599999 | -1.25 | -1.74 | 72 | 73.25 | 70.599999 | 607 |
| 1727468760 | 71.849999 | 1.3 | 1.84 | 71.2 | 72.05 | 70.099999 | 239 |
| 1727382360 | 70.55 | 4.55 | 6.89 | 67 | 70.55 | 66.75 | 261 |
| 1727295960 | 66 | -0.45 | -0.68 | 66.05 | 67.05 | 65.9 | 81 |
| 1727209560 | 66.45 | 3.3 | 5.23 | 63.85 | 66.45 | 63.85 | 1443 |
| 1727123160 | 63.15 | -0.25 | -0.39 | 63.3 | 63.3 | 62 | 547 |
| 1726864020 | 63.4 | -2.1 | -3.21 | 64.599999 | 64.599999 | 63.4 | 1159 |
| 1726777560 | 65.5 | 1.85 | 2.91 | 65.05 | 65.8 | 64.9 | 1416 |
| 1726691220 | 63.65 | 0.6 | 0.95 | 63 | 63.65 | 62.95 | 193 |
| 1726604760 | 63.05 | 1.1 | 1.78 | 61.85 | 63.75 | 61.85 | 568 |
| 1726518420 | 61.95 | -0.2 | -0.32 | 62.15 | 62.15 | 61.6 | 469 |
| 1726259160 | 62.15 | 0.65 | 1.06 | 61.25 | 62.35 | 61.25 | 175 |
| 1726172760 | 61.5 | 0.45 | 0.74 | 62.1 | 63.2 | 60.75 | 452 |
| 1726086360 | 61.05 | 0.75 | 1.24 | 62.35 | 62.35 | 61.05 | 62 |
| 1725999960 | 60.3 | -0.95 | -1.55 | 61.15 | 61.8 | 60.05 | 507 |
| 1725913620 | 61.25 | -1 | -1.61 | 62.7 | 62.7 | 60.95 | 196 |
| 1725654360 | 62.25 | -3.9 | -5.90 | 66 | 66 | 62 | 716 |
| 1725567960 | 66.15 | 0.4 | 0.61 | 65.65 | 66.45 | 65.65 | 363 |
| 1725481560 | 65.75 | -1.75 | -2.59 | 67.3 | 67.3 | 65.55 | 118 |
| 1725395160 | 67.5 | -3.55 | -5.00 | 69 | 69.45 | 67.05 | 293 |
| 1725308760 | 71.05 | -0.2 | -0.28 | 71.349999 | 71.349999 | 69 | 169 |
| 1725049560 | 71.25 | -0.5 | -0.70 | 72.05 | 72.349999 | 71.25 | 202 |
| 1724963160 | 71.75 | 0.75 | 1.06 | 70.849999 | 71.75 | 70.849999 | 54 |
| 1724876760 | 71 | -1.3 | -1.80 | 72.7 | 72.75 | 70.7 | 426 |
| 1724790420 | 72.3 | -0.05 | -0.07 | 72.45 | 72.95 | 72.15 | 49 |
| 1724704020 | 72.349999 | 1.35 | 1.90 | 72.099999 | 72.75 | 71.5 | 130 |
| 1724444820 | 71 | -0.75 | -1.05 | 71.9 | 71.9 | 70.7 | 564 |
| 1724358420 | 71.75 | -2.05 | -2.78 | 73.7 | 73.7 | 71.15 | 205 |
| 1724271960 | 73.8 | 0.95 | 1.30 | 73.849999 | 73.9 | 73.15 | 319 |
| 1724185560 | 72.849999 | -1.1 | -1.49 | 74 | 74 | 72.849999 | 263 |
| 1724099220 | 73.95 | 0.5 | 0.68 | 73.75 | 74.45 | 73.599999 | 189 |
| 1723840020 | 73.45 | 0.65 | 0.89 | 73.099999 | 73.55 | 72.8 | 94 |
| 1723753620 | 72.8 | 2.1 | 2.97 | 71.349999 | 72.9 | 70.4 | 242 |
| 1723667160 | 70.7 | 1.4 | 2.02 | 70.25 | 71.55 | 68.75 | 181 |
| 1723580760 | 69.3 | -3.15 | -4.35 | 72.65 | 72.65 | 69.15 | 160 |
| 1723494360 | 72.45 | 3.55 | 5.15 | 68.95 | 72.45 | 68.95 | 265 |
| 1723235220 | 68.9 | 0 | 0.00 | 68.8 | 70 | 68.599999 | 251 |
| 1723148820 | 68.9 | -0.15 | -0.22 | 69.25 | 69.25 | 66.9 | 195 |
| 1723062360 | 69.05 | -0.9 | -1.29 | 70.15 | 70.15 | 68.8 | 229 |
| 1722975960 | 69.95 | 0.45 | 0.65 | 70.25 | 71.65 | 68.349999 | 281 |
| 1722889620 | 69.5 | -3.7 | -5.05 | 70.9 | 70.9 | 67.3 | 561 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
