Eramet Historical Data - ER7 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Eramet (ER7)

55.70

1.10

(2.01%)

Closed 26 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	0.0898472596586	55.65	58.65	54.6	339	57.32329009	DE
4	2.05	3.82106244175	53.65	58.65	53.4	434	55.31331073	DE
12	1.5	2.76752767528	54.2	59.4	48.62	486	53.34574891	DE
26	-39.35	-41.3992635455	95.05	95.1	48.62	509	59.51944308	DE
52	-9.5	-14.5705521472	65.2	114.9	48.62	428	71.42413882	DE
156	-31.75	-36.3064608348	87.45	164.3	48.62	213	75.09907433	DE
260	-16.2	-22.5312934631	71.9	164.3	48.62	204	75.1891	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	55.6	1	1.83	57.2	58.6	55.55	361
1737667620	54.6	-1.9	-3.36	56.8	56.8	54.6	154
1737581220	56.5	-0.7	-1.22	57.5	57.65	56.5	208
1737494820	57.2	-0.95	-1.63	57.95	58.1	56.55	353
1737408420	58.15	1.35	2.38	57	58.65	57	850
1737149220	56.8	1.2	2.16	55.65	56.95	55.65	131
1737062820	55.6	0.15	0.27	55.6	56.8	55.25	165
1736976420	55.45	1.65	3.07	53.9	55.55	53.75	236
1736890020	53.8	-1.05	-1.91	55.1	55.75	53.8	195
1736803620	54.85	-1.2	-2.14	54.6	55	54.6	427
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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