Eramet Sa ADR (OP: ERMAY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	9.900	10.23	9.900	10.05	1,810	+0.22(+2.24%)
Jan 30, 2023	10.03	10.05	9.830	9.830	6,354	-0.20(-1.99%)
Jan 27, 2023	10.00	10.03	10.00	10.03	1,756	+0.25(+2.56%)
Jan 26, 2023	9.870	9.870	9.740	9.780	1,901	-0.03(-0.25%)
Jan 25, 2023	9.610	9.805	9.610	9.805	1,945	+0.22(+2.35%)
Jan 24, 2023	9.580	9.580	9.580	9.580	105	-0.32(-3.23%)
Jan 23, 2023	9.930	10.05	9.770	9.900	3,132	+0.20(+2.06%)
Jan 20, 2023	9.650	9.700	9.480	9.700	19,744	+0.17(+1.84%)
Jan 19, 2023	9.580	9.590	9.340	9.525	1,429	-0.26(-2.71%)
Jan 18, 2023	10.12	10.12	9.780	9.790	12,239	+0.18(+1.87%)
Jan 17, 2023	9.659	9.659	9.550	9.610	2,670	-0.14(-1.44%)
Jan 13, 2023	9.590	9.750	9.590	9.750	2,083	+0.06(+0.66%)
Jan 12, 2023	9.500	9.700	9.450	9.686	5,129	+0.25(+2.61%)
Jan 11, 2023	9.400	9.440	9.400	9.440	1,179	+0.39(+4.31%)
Jan 10, 2023	9.220	9.220	8.970	9.050	2,983	-0.40(-4.24%)
Jan 09, 2023	9.440	9.710	9.430	9.450	18,292	+0.53(+5.94%)
Jan 06, 2023	8.910	9.140	8.730	8.920	21,597	+0.28(+3.24%)
Jan 05, 2023	8.710	8.730	8.640	8.640	782	+0.09(+1.05%)
Jan 04, 2023	8.570	8.570	8.460	8.550	15,710	+0.10(+1.18%)
Jan 03, 2023	8.750	8.750	8.410	8.450	3,253	-0.45(-5.06%)
Dec 30, 2022	9.050	9.190	8.900	8.900	9,036	-0.30(-3.26%)
Dec 29, 2022	9.100	9.230	9.100	9.200	20,569	+0.15(+1.66%)
Dec 28, 2022	9.030	9.065	9.030	9.050	2,389	+0.18(+2.03%)
Dec 27, 2022	8.970	8.970	8.870	8.870	1,852	+0.03(+0.34%)
Dec 23, 2022	8.745	8.840	8.745	8.840	11,644	+0.04(+0.45%)
Dec 22, 2022	8.830	8.840	8.740	8.800	5,432	-0.17(-1.95%)
Dec 21, 2022	8.950	9.000	8.950	8.975	2,124	+0.22(+2.57%)
Dec 20, 2022	8.540	8.910	8.540	8.750	8,232	+0.32(+3.80%)
Dec 19, 2022	8.525	8.525	8.430	8.430	1,439	+0.23(+2.80%)
Dec 16, 2022	8.256	8.280	8.090	8.200	5,278	-0.02(-0.24%)
Dec 15, 2022	8.375	8.460	8.220	8.220	1,383	-0.29(-3.35%)
Dec 14, 2022	8.480	8.530	8.480	8.505	12,390	-0.26(-3.02%)
Dec 13, 2022	8.508	8.870	8.508	8.770	2,136	+0.36(+4.28%)
Dec 12, 2022	8.530	8.530	8.330	8.410	3,351	-0.41(-4.70%)
Dec 09, 2022	8.830	9.074	8.750	8.825	1,280	+0.29(+3.34%)
Dec 08, 2022	8.700	8.720	8.540	8.540	6,308	+0.07(+0.83%)
Dec 07, 2022	8.410	8.470	8.410	8.470	3,390	+0.01(+0.12%)
Dec 06, 2022	8.470	8.470	8.460	8.460	3,553	+0.16(+1.93%)
Dec 02, 2022				8.300	135	+0.04(+0.48%)
Dec 01, 2022	8.280	8.370	8.260	8.260	1,810	+0.03(+0.36%)
Nov 30, 2022	8.280	8.280	8.230	8.230	814	+0.15(+1.86%)
Nov 29, 2022	8.000	8.140	8.000	8.080	2,081	+0.27(+3.46%)
Nov 28, 2022	7.810	7.845	7.790	7.810	1,627	-0.10(-1.20%)
Nov 25, 2022	7.910	7.910	7.905	7.905	320	-0.25(-3.01%)
Nov 23, 2022	8.030	8.150	8.030	8.150	2,895	+0.65(+8.67%)
Nov 22, 2022	7.680	7.680	7.500	7.500	3,930	+0.20(+2.74%)
Nov 21, 2022	7.460	7.460	7.270	7.300	2,084	-0.18(-2.41%)
Nov 18, 2022	7.780	7.780	7.440	7.480	2,953	-0.29(-3.79%)
Nov 17, 2022	7.715	7.830	7.715	7.775	1,748	-0.32(-4.01%)
Nov 16, 2022	8.260	8.260	7.990	8.100	1,529	-0.60(-6.90%)
Nov 15, 2022	8.330	8.700	8.330	8.700	1,420	+0.68(+8.48%)
Nov 14, 2022	8.000	8.070	8.000	8.020	2,682	-0.08(-0.99%)
Nov 11, 2022	7.900	8.100	7.900	8.100	5,191	+0.39(+5.06%)
Nov 10, 2022	7.710	7.710	7.395	7.710	536	+0.21(+2.80%)
Nov 08, 2022				7.500	670	-0.04(-0.46%)
Nov 07, 2022	7.600	7.600	7.470	7.535	5,014	+0.04(+0.47%)
Nov 04, 2022	7.270	7.530	7.270	7.500	3,200	+0.78(+11.52%)
Nov 03, 2022	6.660	6.725	6.660	6.725	646	+0.02(+0.37%)
Nov 02, 2022	6.660	6.730	6.660	6.700	993	-0.10(-1.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.