Eramet Historical Data - ER7 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Eramet (ER7)
Eramet (ER7) Historical

Eramet (ER7)

94.25

-1.45

( -1.52% )

Updated: 14:01:26

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-7.95	-7.77886497065	102.2	103	94.25	547	95.50687135	DE
4	-5.5	-5.51378446115	99.75	107	89	227	97.45937362	DE
12	0.5	0.533333333333	93.75	114.9	88.05	433	101.57651091	DE
26	33.5	55.1440329218	60.75	114.9	58.1	348	88.63642543	DE
52	4.6	5.13106525376	89.65	114.9	58.1	270	82.6894382	DE
156	18.9	25.0829462508	75.35	164.3	58.1	199	87.62832499	DE
260	18.9	25.0829462508	75.35	164.3	58.1	199	87.62832499	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721679960	95.4	0.25	0.26	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	108.8	114.5	108.8	358
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

BANCO DO BRASIL ON

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions