ERG S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	23.770	24.020	23.620	23.750	21.474	8,759
2024-09-03	24.100	24.240	23.900	24.220	21.899	13,156
2024-09-02	24.400	24.400	24.080	24.260	21.935	12,999
2024-08-30	24.200	24.680	24.180	24.530	22.179	24,169
2024-08-29	24.140	24.320	24.120	24.180	21.863	12,091
2024-08-28	24.200	24.300	24.100	24.200	21.881	9,878
2024-08-27	24.000	24.680	24.000	24.220	21.899	53,807
2024-08-23	23.360	23.640	23.360	23.380	21.139	9,432
2024-08-22	23.540	23.700	23.360	23.560	21.302	10,372
2024-08-21	23.420	23.580	23.380	23.380	21.139	6,947
2024-08-20	23.500	23.780	23.320	23.730	21.456	12,846
2024-08-19	23.420	23.740	23.420	23.440	21.194	14,252
2024-08-16	23.320	23.520	23.240	23.520	21.266	35,493
2024-08-15	23.320	23.320	23.320	23.320	21.085	0
2024-08-14	23.240	23.640	23.100	23.150	20.931	22,900
2024-08-13	23.320	23.380	23.060	23.320	21.085	13,660
2024-08-12	23.460	23.540	23.180	23.200	20.977	11,982
2024-08-09	23.110	23.500	23.060	23.440	21.194	12,759
2024-08-08	23.320	23.320	22.900	22.910	20.714	31,692
2024-08-07	23.440	23.740	23.420	23.480	21.230	4,701
2024-08-06	23.610	23.840	23.180	23.320	21.085	18,349
2024-08-05	24.020	24.420	23.420	23.610	21.347	37,253
2024-08-02	24.450	24.920	24.220	24.690	22.324	25,240
2024-08-01	24.410	24.680	24.220	24.410	22.071	10,047
2024-07-31	24.650	24.880	24.440	24.710	22.342	14,567
2024-07-30	24.610	24.820	24.500	24.710	22.342	19,247
2024-07-29	24.540	24.800	24.540	24.590	22.233	17,686
2024-07-26	24.530	24.580	24.320	24.410	22.071	5,187
2024-07-25	23.970	24.680	23.900	24.590	22.233	31,962
2024-07-24	23.910	24.100	23.800	23.970	21.673	4,089
2024-07-23	24.040	24.140	23.800	24.080	21.772	16,708
2024-07-22	23.830	24.140	23.830	23.830	21.546	303,271
2024-07-19	23.710	23.780	23.600	23.730	21.456	18,099
2024-07-18	23.710	24.000	23.640	23.710	21.438	12,166
2024-07-17	23.810	23.960	23.620	23.810	21.528	15,286
2024-07-16	24.020	24.020	23.600	23.890	21.600	17,849
2024-07-15	24.320	24.420	23.980	24.220	21.899	22,769
2024-07-12	24.200	24.520	24.200	24.280	21.953	28,417
2024-07-11	23.790	24.300	23.680	24.180	21.863	35,089
2024-07-10	23.630	23.880	23.600	23.610	21.347	15,475
2024-07-09	23.650	23.700	23.420	23.500	21.248	11,900
2024-07-08	23.890	24.000	23.500	23.500	21.248	42,795
2024-07-05	24.020	24.240	23.920	24.040	21.736	13,513
2024-07-04	23.770	23.980	23.670	23.670	21.401	9,967
2024-07-03	23.500	23.880	23.500	23.850	21.564	24,162
2024-07-02	23.520	23.630	23.220	23.630	21.365	20,555
2024-07-01	23.540	23.620	23.260	23.500	21.248	31,440
2024-06-28	23.800	23.800	23.360	23.610	21.347	13,642
2024-06-27	23.970	23.970	23.640	23.970	21.673	9,454
2024-06-26	24.040	24.100	23.780	23.970	21.673	6,927
2024-06-25	24.340	24.340	23.880	23.950	21.655	11,612
2024-06-24	24.340	24.420	24.140	24.320	21.989	20,720
2024-06-21	24.140	24.480	24.060	24.160	21.845	32,184
2024-06-20	23.830	24.160	23.700	24.080	21.772	39,974
2024-06-19	24.120	24.260	23.600	23.690	21.420	22,689
2024-06-18	23.520	24.220	23.420	23.970	21.673	66,766
2024-06-17	24.480	24.480	23.600	23.930	21.637	144,670
2024-06-14	25.080	25.080	24.360	24.570	22.215	28,596
2024-06-13	25.120	25.860	25.120	25.450	23.011	45,975
2024-06-12	25.000	25.420	24.960	25.370	22.939	18,341

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.0000 EUR
2025-05-19	1.0000 EUR
2024-05-20	1.0000 EUR
2023-05-22	1.0000 EUR
2022-05-23	0.9000 EUR
2021-05-24	0.7500 EUR
2020-05-18	0.7500 EUR
2019-05-20	0.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.