Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

IOB - Delayed Quote EUR

ERAMET S.A. (0MGV.IL)

Compare

54.20

-1.67

(-3.00%)

At close: February 21 at 5:54:48 PM GMT

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	57.15	56.95	53.85	54.20	54.20	3,559
Feb 20, 2025	53.53	59.20	52.55	55.88	55.88	4,027
Feb 19, 2025	57.20	57.80	53.35	55.53	55.53	1,255
Feb 18, 2025	56.53	56.70	56.05	56.53	56.53	1,195
Feb 17, 2025	58.40	58.00	56.40	57.63	57.63	909
Feb 14, 2025	56.83	59.30	57.30	59.05	59.05	1,760
Feb 13, 2025	55.88	56.95	56.00	56.72	56.72	796
Feb 12, 2025	54.92	55.80	54.80	54.72	54.72	646
Feb 11, 2025	57.15	56.60	53.80	53.92	53.92	5,735
Feb 10, 2025	57.25	57.15	56.20	57.10	57.10	460
Feb 7, 2025	56.88	57.50	56.70	56.78	56.78	426
Feb 6, 2025	54.35	56.70	54.40	55.10	55.10	7,565
Feb 5, 2025	54.53	55.20	54.35	54.15	54.15	150
Feb 4, 2025	53.67	55.00	53.35	53.58	53.58	692
Feb 3, 2025	53.40	53.95	52.40	52.72	52.72	1,935
Jan 31, 2025	55.45	55.40	53.85	55.10	55.10	647
Jan 30, 2025	54.10	55.70	54.05	54.00	54.00	2,584
Jan 29, 2025	54.05	54.00	53.35	53.72	53.72	1,411
Jan 28, 2025	54.20	54.80	54.10	54.20	54.20	2,265
Jan 27, 2025	55.53	55.00	54.00	54.30	54.30	1,743
Jan 24, 2025	55.00	58.85	55.60	56.00	56.00	3,298
Jan 23, 2025	56.72	56.40	54.30	56.30	56.30	3,481
Jan 22, 2025	57.63	57.35	56.85	57.00	57.00	890
Jan 21, 2025	58.05	57.60	56.35	57.15	57.15	1,823
Jan 20, 2025	57.20	58.70	56.55	56.53	56.53	2,843
Jan 17, 2025	55.92	57.10	56.30	55.78	55.78	1,598
Jan 16, 2025	56.00	56.95	55.00	56.53	56.53	1,300
Jan 15, 2025	54.00	55.65	53.85	54.05	54.05	919
Jan 14, 2025	55.30	55.60	53.80	55.45	55.45	1,280
Jan 13, 2025	54.35	55.25	53.95	54.45	54.45	798
Jan 10, 2025	56.15	56.40	54.50	55.92	55.92	548
Jan 9, 2025	55.15	56.40	53.75	54.92	54.92	637
Jan 8, 2025	55.10	55.90	53.85	55.00	55.00	1,130
Jan 7, 2025	55.53	56.80	55.20	55.45	55.45	330
Jan 6, 2025	56.05	57.55	54.85	55.67	55.67	1,451
Jan 3, 2025	55.00	55.75	54.50	54.72	54.72	1,599
Jan 2, 2025	54.63	55.40	54.25	55.10	55.10	671
Dec 31, 2024	53.15	54.40	53.75	53.53	53.53	144
Dec 30, 2024	53.92	53.75	53.25	53.45	53.45	2,413
Dec 27, 2024	54.15	54.95	53.60	54.53	54.53	1,350
Dec 24, 2024	52.78	53.40	52.80	52.92	52.92	623
Dec 23, 2024	51.81	52.35	51.20	51.58	51.58	2,526
Dec 20, 2024	51.40	51.60	50.35	50.49	50.49	7,005
Dec 19, 2024	51.58	51.65	50.20	50.29	50.29	7,840
Dec 18, 2024	52.15	52.75	51.90	52.30	52.30	3,271
Dec 17, 2024	51.49	52.80	51.80	51.82	51.82	2,572
Dec 16, 2024	52.63	53.15	51.05	52.63	52.63	2,621
Dec 13, 2024	53.88	54.05	52.60	53.25	53.25	4,641
Dec 12, 2024	55.53	56.70	53.50	53.78	53.78	6,501
Dec 11, 2024	54.30	55.20	54.10	54.35	54.35	4,450
Dec 10, 2024	54.83	54.70	53.80	54.00	54.00	1,629
Dec 9, 2024	52.44	55.10	51.50	54.58	54.58	17,699
Dec 6, 2024	49.16	50.55	49.10	49.26	49.26	1,316
Dec 5, 2024	48.81	49.70	48.80	48.78	48.78	905
Dec 4, 2024	48.49	49.20	48.28	48.96	48.96	1,179
Dec 3, 2024	48.59	49.72	48.72	49.38	49.38	947
Dec 2, 2024	50.00	49.98	48.90	50.20	50.20	1,383
Nov 29, 2024	50.44	51.40	50.40	51.19	51.19	1,268
Nov 28, 2024	49.63	50.95	49.90	50.15	50.15	1,360
Nov 27, 2024	51.58	51.20	49.10	51.19	51.19	2,437
Nov 26, 2024	52.10	51.95	50.80	51.35	51.35	1,901
Nov 25, 2024	51.58	52.65	51.80	52.20	52.20	1,674
Nov 22, 2024	51.81	52.25	51.00	52.15	52.15	2,716
Nov 21, 2024	52.92	53.00	51.55	53.00	53.00	2,633
Nov 20, 2024	54.63	54.80	52.55	54.83	54.83	910
Nov 19, 2024	54.25	55.00	53.20	54.30	54.30	2,321
Nov 18, 2024	52.39	54.85	52.65	52.78	52.78	2,175
Nov 15, 2024	51.54	53.20	51.65	51.29	51.29	5,607
Nov 14, 2024	51.73	52.80	51.00	52.20	52.20	4,310
Nov 13, 2024	53.40	53.85	51.75	53.83	53.83	1,336
Nov 12, 2024	55.88	55.25	53.65	55.05	55.05	2,233
Nov 11, 2024	58.00	57.80	56.10	57.30	57.30	875
Nov 8, 2024	59.53	58.60	57.10	58.30	58.30	2,278
Nov 7, 2024	57.10	59.30	57.10	58.25	58.25	7,051
Nov 6, 2024	56.88	58.15	55.35	56.00	56.00	5,107
Nov 5, 2024	56.53	57.55	56.00	55.88	55.88	3,347
Nov 4, 2024	54.40	56.80	54.10	56.78	56.78	5,316
Nov 1, 2024	54.40	55.20	53.85	54.35	54.35	3,619
Oct 31, 2024	53.63	54.30	52.80	52.72	52.72	1,361
Oct 30, 2024	53.00	53.70	52.85	53.40	53.40	4,091
Oct 29, 2024	53.78	54.15	52.20	52.88	52.88	1,347
Oct 28, 2024	55.83	55.20	53.35	54.63	54.63	1,691
Oct 25, 2024	54.40	55.55	52.75	53.67	53.67	5,735
Oct 24, 2024	50.53	54.25	50.10	50.53	50.53	6,963
Oct 23, 2024	52.88	52.75	50.10	52.40	52.40	19,322
Oct 22, 2024	52.92	53.10	52.30	52.88	52.88	973
Oct 21, 2024	53.30	54.25	52.35	52.92	52.92	3,224
Oct 18, 2024	53.53	54.70	45.00	53.05	53.05	9,564
Oct 17, 2024	56.25	55.85	53.60	54.92	54.92	62,234
Oct 16, 2024	61.83	61.70	53.60	57.58	57.58	34,872
Oct 15, 2024	66.78	66.65	64.60	65.78	65.78	1,735
Oct 14, 2024	68.68	68.70	66.85	68.57	68.57	2,708
Oct 11, 2024	68.45	68.70	67.65	67.93	67.93	4,164
Oct 10, 2024	69.35	68.85	67.40	68.00	68.00	2,638
Oct 9, 2024	67.53	69.00	65.95	67.10	67.10	1,681
Oct 8, 2024	70.72	69.20	66.00	68.15	68.15	2,120
Oct 7, 2024	73.88	72.70	70.35	72.00	72.00	5,180
Oct 4, 2024	70.00	73.05	70.10	70.40	70.40	19,835
Oct 3, 2024	70.45	70.80	68.75	70.63	70.63	2,367
Oct 2, 2024	70.30	71.50	70.60	71.30	71.30	1,259
Oct 1, 2024	70.78	71.25	69.15	69.53	69.53	2,854
Sep 30, 2024	74.00	73.15	70.85	73.10	73.10	2,699
Sep 27, 2024	71.00	71.90	70.25	71.00	71.00	8,978
Sep 26, 2024	66.93	70.15	67.65	67.63	67.63	3,190
Sep 25, 2024	66.53	67.25	65.65	66.00	66.00	2,563
Sep 24, 2024	63.92	66.40	65.15	65.82	65.82	4,930
Sep 23, 2024	63.72	63.10	61.85	62.67	62.67	1,901
Sep 20, 2024	65.68	65.10	63.25	64.63	64.63	4,737
Sep 19, 2024	63.53	65.90	64.50	64.78	64.78	3,112
Sep 18, 2024	63.92	63.45	63.00	63.15	63.15	698
Sep 17, 2024	62.45	63.95	61.95	61.92	61.92	3,964
Sep 16, 2024	62.53	62.15	61.55	61.63	61.63	1,499
Sep 13, 2024	62.53	62.25	61.30	61.58	61.58	2,502
Sep 12, 2024	62.83	63.05	60.85	63.25	63.25	1,166
Sep 11, 2024	61.15	62.80	61.00	61.35	61.35	1,981
Sep 10, 2024	62.00	62.00	60.00	60.83	60.83	10,562
Sep 9, 2024	62.30	62.90	60.75	62.72	62.72	2,045
Sep 6, 2024	66.53	65.65	61.95	61.88	61.88	7,849
Sep 5, 2024	66.53	66.65	65.25	65.25	65.25	2,142
Sep 4, 2024	67.93	66.55	65.80	66.00	66.00	3,445
Sep 3, 2024	70.63	70.60	67.00	67.10	67.10	4,485
Sep 2, 2024	71.82	71.20	69.15	70.82	70.82	1,447
Aug 30, 2024	72.35	72.60	71.10	72.15	72.15	1,130
Aug 29, 2024	72.25	72.25	71.25	70.93	70.93	1,811
Aug 28, 2024	72.82	72.40	70.95	72.25	72.25	1,374
Aug 27, 2024	72.63	73.45	72.35	72.45	72.45	1,237
Aug 23, 2024	71.93	71.90	70.70	71.78	71.78	2,233
Aug 22, 2024	74.10	73.95	71.10	73.53	73.53	6,118
Aug 21, 2024	72.78	74.15	72.95	72.93	72.93	1,564
Aug 20, 2024	73.78	74.05	72.80	73.93	73.93	2,932
Aug 19, 2024	73.68	74.75	72.05	73.53	73.53	5,183
Aug 16, 2024	73.45	73.80	72.60	73.53	73.53	5,695
Aug 15, 2024	71.40	72.75	70.50	70.88	70.88	1,138
Aug 14, 2024	70.53	71.75	68.70	69.72	69.72	1,764
Aug 13, 2024	73.00	72.15	69.05	72.35	72.35	2,054
Aug 12, 2024	70.40	72.40	69.20	69.30	69.30	5,003
Aug 9, 2024	69.10	69.92	68.55	69.57	69.57	2,660
Aug 8, 2024	69.57	68.80	66.55	67.45	67.45	592
Aug 7, 2024	71.53	70.35	68.85	70.05	70.05	2,201
Aug 6, 2024	70.40	72.00	68.35	71.15	71.15	2,366
Aug 5, 2024	72.88	69.70	67.00	68.45	68.45	16,886
Aug 2, 2024	78.57	76.85	72.25	72.78	72.78	2,873
Aug 1, 2024	78.88	79.50	76.50	79.20	79.20	2,331
Jul 31, 2024	79.00	80.50	78.30	79.53	79.53	2,304
Jul 30, 2024	79.25	79.90	76.15	78.40	78.40	1,415
Jul 29, 2024	81.72	82.35	78.65	82.30	82.30	4,369
Jul 26, 2024	91.00	87.55	82.20	85.45	85.45	8,160
Jul 25, 2024	92.20	93.05	90.00	91.63	91.63	3,142
Jul 24, 2024	94.57	95.05	93.15	94.20	94.20	2,441
Jul 23, 2024	96.40	95.80	94.40	95.53	95.53	1,285
Jul 22, 2024	96.22	97.30	95.30	95.93	95.93	1,408
Jul 19, 2024	96.50	97.30	94.95	96.32	96.32	5,013
Jul 18, 2024	101.75	101.50	97.75	100.80	100.80	3,022
Jul 17, 2024	103.38	103.20	101.20	101.63	101.63	892
Jul 16, 2024	102.97	103.00	101.80	102.22	102.22	737
Jul 15, 2024	103.07	104.60	100.20	102.03	102.03	640
Jul 12, 2024	103.07	104.10	102.40	103.05	103.05	203
Jul 11, 2024	100.78	104.60	102.40	103.18	103.18	1,421
Jul 10, 2024	104.00	103.50	101.80	102.40	102.40	2,313
Jul 9, 2024	103.38	104.50	102.40	104.00	104.00	1,285
Jul 8, 2024	105.07	107.40	104.00	104.57	104.57	1,690
Jul 5, 2024	106.80	107.50	105.40	106.30	106.30	3,511
Jul 4, 2024	102.40	105.60	100.50	103.25	103.25	37,974
Jul 3, 2024	96.10	101.80	98.10	98.40	98.40	6,079
Jul 2, 2024	97.53	97.95	96.85	96.90	96.90	1,382
Jul 1, 2024	94.40	100.00	97.00	97.05	97.05	2,571
Jun 28, 2024	95.20	96.35	93.70	96.50	96.50	3,253
Jun 27, 2024	98.43	98.00	95.85	97.38	97.38	2,781
Jun 26, 2024	99.55	100.80	97.00	99.38	99.38	964
Jun 25, 2024	100.10	100.30	98.10	99.18	99.18	3,276
Jun 24, 2024	97.55	100.10	97.30	98.50	98.50	1,396
Jun 21, 2024	100.50	98.50	96.70	98.32	98.32	501
Jun 20, 2024	98.50	99.45	97.55	98.40	98.40	2,498
Jun 19, 2024	97.82	100.70	98.85	99.63	99.63	2,529
Jun 18, 2024	95.38	98.45	95.70	97.85	97.85	3,127
Jun 17, 2024	93.15	98.60	94.95	95.85	95.85	5,321
Jun 14, 2024	105.07	107.10	96.70	100.20	100.20	26,223
Jun 13, 2024	113.05	112.60	107.30	112.50	112.50	9,873
Jun 12, 2024	109.35	113.70	110.60	111.35	111.35	2,275
Jun 11, 2024	114.30	114.80	109.50	113.65	113.65	5,395
Jun 10, 2024	107.85	113.90	108.10	113.45	113.45	6,391
Jun 7, 2024	109.75	111.50	107.60	110.10	110.10	10,710
Jun 6, 2024	105.07	109.50	103.60	105.35	105.35	8,454
Jun 5, 2024	100.78	104.30	100.50	101.05	101.05	2,042
Jun 4, 2024	1.50 Dividend
Jun 4, 2024	103.75	104.10	99.90	104.10	104.10	3,492
Jun 3, 2024	104.97	106.50	104.70	105.05	103.55	564
May 31, 2024	102.97	106.00	103.40	103.25	101.78	6,612
May 30, 2024	102.50	105.90	101.10	105.75	104.24	2,443
May 29, 2024	101.38	104.90	102.10	102.43	100.96	3,123
May 28, 2024	100.97	102.00	100.00	101.53	100.08	3,317
May 24, 2024	98.78	99.95	97.90	97.72	96.33	1,696
May 23, 2024	96.88	100.90	97.55	98.13	96.72	568
May 22, 2024	100.30	101.10	98.70	101.28	99.83	1,134
May 21, 2024	102.68	102.50	100.10	102.57	101.11	1,619
May 20, 2024	101.55	103.90	100.60	102.70	101.23	1,323
May 17, 2024	98.88	102.40	98.60	101.63	100.17	5,755
May 16, 2024	98.00	102.30	94.15	99.65	98.23	5,043
May 15, 2024	106.20	107.70	100.24	102.43	100.96	8,306
May 14, 2024	102.10	106.40	102.30	102.80	101.33	3,238
May 13, 2024	102.00	105.50	101.30	102.10	100.64	3,385
May 10, 2024	96.30	101.30	98.00	98.13	96.72	11,531
May 9, 2024	94.35	97.00	94.05	95.00	93.64	2,398
May 8, 2024	94.00	94.55	93.65	93.93	92.58	2,783
May 7, 2024	94.45	95.15	92.85	94.68	93.32	1,368
May 3, 2024	91.88	93.05	90.75	92.53	91.20	1,112
May 2, 2024	90.45	92.35	90.45	90.68	89.38	1,767
May 1, 2024	92.57	92.57	92.57	92.57	91.25	-
Apr 30, 2024	93.88	93.80	91.35	92.57	91.25	3,967
Apr 29, 2024	89.30	93.35	87.05	89.78	88.49	6,261
Apr 26, 2024	79.53	89.90	78.80	88.72	87.46	64,653
Apr 25, 2024	76.20	80.00	75.65	77.40	76.29	43,274
Apr 24, 2024	75.68	76.35	75.05	76.20	75.11	6,573
Apr 23, 2024	75.88	75.45	72.80	74.40	73.34	5,956
Apr 22, 2024	77.00	77.55	75.35	77.57	76.47	11,630
Apr 19, 2024	76.72	77.15	74.25	76.35	75.26	10,448
Apr 18, 2024	76.00	77.05	74.90	75.78	74.69	11,247
Apr 17, 2024	75.00	75.95	74.55	74.63	73.56	6,023
Apr 16, 2024	72.10	74.90	69.60	74.10	73.04	14,294
Apr 15, 2024	72.15	74.29	72.35	74.05	72.99	9,444
Apr 12, 2024	71.57	74.10	70.95	72.78	71.74	8,974
Apr 11, 2024	73.25	74.30	71.10	74.25	73.19	12,704
Apr 10, 2024	75.40	75.30	72.65	75.57	74.50	12,432
Apr 9, 2024	75.25	75.85	74.00	74.93	73.86	41,654
Apr 8, 2024	74.72	75.25	73.10	73.10	72.06	37,350
Apr 5, 2024	75.10	75.45	72.50	74.05	72.99	7,922
Apr 4, 2024	72.57	75.80	73.00	73.10	72.06	49,556
Apr 3, 2024	72.88	73.30	71.73	73.00	71.96	19,611
Apr 2, 2024	70.40	72.80	70.00	71.53	70.50	35,293
Mar 28, 2024	69.78	70.75	69.10	70.00	69.00	16,727
Mar 27, 2024	70.53	71.35	68.85	70.72	69.72	13,945
Mar 26, 2024	72.45	72.70	70.90	71.88	70.85	9,398
Mar 25, 2024	71.53	72.15	70.45	70.82	69.81	43,629
Mar 22, 2024	70.68	71.70	69.40	70.30	69.30	18,149
Mar 21, 2024	68.88	72.95	70.25	72.20	71.17	25,471
Mar 20, 2024	64.15	68.85	62.00	67.35	66.39	21,392
Mar 19, 2024	67.20	67.30	63.85	66.78	65.82	8,121
Mar 18, 2024	66.20	68.10	66.75	66.45	65.50	9,067
Mar 15, 2024	67.78	68.05	65.95	68.00	67.03	13,816
Mar 14, 2024	67.30	68.05	67.60	67.53	66.56	9,632
Mar 13, 2024	67.53	67.75	66.10	67.25	66.29	13,158
Mar 12, 2024	66.30	67.35	65.55	65.88	64.93	16,337
Mar 11, 2024	65.15	66.60	63.90	64.88	63.95	8,932
Mar 8, 2024	67.20	67.50	66.10	67.10	66.14	4,850
Mar 7, 2024	64.78	67.40	64.40	67.10	66.14	16,104
Mar 6, 2024	65.68	66.50	63.15	65.93	64.98	4,862
Mar 5, 2024	65.00	66.45	63.10	63.67	62.77	9,982
Mar 4, 2024	64.25	65.35	63.15	63.78	62.86	11,502
Mar 1, 2024	63.00	63.95	62.55	62.88	61.98	5,084
Feb 29, 2024	62.53	63.35	62.15	62.88	61.98	14,058
Feb 28, 2024	65.00	64.75	62.00	63.67	62.77	7,322
Feb 27, 2024	63.53	65.20	63.00	64.35	63.43	8,919
Feb 26, 2024	62.00	63.50	59.40	61.00	60.13	12,494
Feb 23, 2024	61.25	62.90	60.90	61.88	60.99	14,750
Feb 22, 2024	58.88	62.80	58.80	60.15	59.29	13,497
Feb 21, 2024	59.72	61.00	59.00	60.40	59.54	8,259

GROC.L GreenRoc Strategic Materials Plc

1.3500

0.00%

6128.HK Graphex Group Limited

0.043

+4.88%

GLN.AX Galan Lithium Limited

0.1200

0.00%

INR.AX ioneer Ltd

0.1600

0.00%

CTL.L CleanTech Lithium Plc

13.50

-3.57%

TLG.AX Talga Group Ltd

0.4700

0.00%

SYR.AX Syrah Resources Limited

0.2450

+4.26%

LKE.AX Lake Resources NL

0.0370

+2.78%

NGC.V Northern Graphite Corporation

0.1300

0.00%

CHN.AX Chalice Mining Limited

1.3250

-9.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ERAMET S.A. (0MGV.IL)

Related Tickers