TipRanks
Go Ultimate55% OFF

Eramet SA (ER7) Historical Prices

DE:ER7 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202636.8638.3836.8638.3838.38+4.01%7585.05
Oct 29, 202635.8836.9035.8836.9036.90+2.16%8646.34
Oct 28, 202634.6836.1234.6836.1236.12+5.37%7365.75
Oct 27, 202634.0234.4434.0234.2834.28+0.88%70.05
Oct 26, 202634.1434.6033.9833.9833.98+1.37%120.09
Oct 23, 202634.0034.0033.5233.5233.52-4.93%2271.73
Oct 22, 202635.8035.8035.2635.2635.26-3.40%00.00
Oct 21, 202635.6236.5035.6236.5036.50+6.35%5444.30
Oct 20, 202635.1235.1233.9634.3234.32-5.61%120.10
Oct 19, 202636.6036.6036.3636.3636.36-2.78%100.08
Oct 16, 202636.8637.4036.8637.4037.40+2.30%00.00
Oct 15, 202636.5236.5636.5236.5636.56-6.02%700.56
Oct 14, 202637.3638.9037.3638.9038.90+1.41%00.00
Oct 13, 202644.7044.7038.3638.3638.36-11.86%2,02719.21
Oct 12, 202645.6845.6843.5243.5243.52-3.97%220.20
Oct 09, 202646.0046.0645.3245.3245.32+1.12%00.00
Oct 08, 202645.1245.1244.8244.8244.82-1.23%00.00
Oct 07, 202645.1845.7245.1845.3845.38-0.61%00.00
Oct 06, 202645.0045.6645.0045.6645.66+1.69%1,10611.74
Oct 05, 202644.3044.9044.3044.9044.90+1.68%00.00
Oct 02, 202644.1844.1844.0444.1644.16+0.87%00.00
Oct 01, 202643.5244.2843.5243.7843.78-0.09%00.00
Sep 30, 202644.9644.9643.8243.8243.82-2.75%00.00
Sep 29, 202645.2045.2445.0645.0645.06+1.49%1731.78
Sep 28, 202644.0244.4043.9444.4044.40+0.91%00.00
Sep 25, 202644.7044.7043.6244.0044.00-1.30%440.46
Sep 24, 202644.2844.5844.2844.5844.58-0.71%00.00
Sep 23, 202645.6845.6844.9044.9044.90-0.13%00.00
Sep 22, 202644.8644.9644.8644.9644.96-0.22%00.00
Sep 21, 202644.0845.0644.0845.0645.06+3.82%00.00
Sep 18, 202643.8844.5843.4043.4043.40+0.09%00.00
Sep 17, 202643.1443.3643.1443.3643.36+0.23%00.00
Sep 16, 202644.1444.1443.2643.2643.26-2.26%00.00
Sep 15, 202643.6244.2643.6244.2644.26+2.26%00.00
Sep 14, 202644.3244.3243.2843.2843.28-2.92%680.63
Sep 11, 202645.8445.8444.5844.5844.58-4.70%6006.11
Sep 10, 202647.0047.0046.7846.7846.78+3.36%00.00
Sep 09, 202646.0846.0845.2645.2645.26-0.83%00.00
Sep 08, 202645.2245.6445.2245.6445.64+2.89%00.00
Sep 07, 202644.0244.3644.0244.3644.36-0.22%110.10
Sep 04, 202644.4644.4644.4644.4644.46-0.89%00.00
Sep 03, 202644.8644.8644.8644.8644.86-0.04%00.00
Sep 02, 202644.7044.8844.7044.8844.88+0.63%2702.49
Sep 01, 202644.3044.6044.3044.6044.60-1.59%3203.09
Aug 31, 202645.1045.3245.1045.3245.32-0.31%10.01
Aug 28, 202645.4645.4645.4645.4645.46+0.89%00.00
Aug 27, 202645.0645.0645.0645.0645.06+0.63%00.00
Aug 26, 202646.0846.0844.7844.7844.78-2.61%10.01
Aug 25, 202645.9861.0040.0645.9845.98+0.00%420.38
Aug 24, 202645.9845.9845.9845.9845.98-2.17%3342.66