ERG S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	25.270	25.340	24.900	24.940	22.550	13,757
2024-06-10	25.040	25.270	24.820	25.270	22.848	14,903
2024-06-07	25.660	25.880	25.040	25.310	22.884	21,735
2024-06-06	26.080	26.080	25.560	25.620	23.165	57,416
2024-06-05	25.940	26.340	25.920	26.050	23.553	42,509
2024-06-04	25.980	26.200	25.900	26.010	23.517	68,622
2024-06-03	25.780	26.160	25.480	25.840	23.363	198,090
2024-05-31	25.860	25.900	25.440	25.680	23.219	54,787
2024-05-30	24.510	25.900	24.500	25.800	23.327	193,057
2024-05-29	24.700	24.700	24.180	24.220	21.899	37,984
2024-05-28	24.750	24.980	24.750	24.750	22.378	28,603
2024-05-24	23.970	24.320	23.720	24.260	21.935	22,382
2024-05-23	24.340	24.340	24.000	24.160	21.845	30,833
2024-05-22	24.640	24.640	24.300	24.570	22.215	49,579
2024-05-21	24.650	24.720	24.260	24.610	22.251	30,586
2024-05-20	24.800	25.060	24.700	24.980	22.586	38,571
2024-05-17	26.520	26.520	25.640	26.010	22.613	107,907
2024-05-16	26.990	27.300	26.560	26.810	23.309	55,468
2024-05-15	26.830	27.280	26.700	26.950	23.430	55,122
2024-05-14	26.720	26.940	26.720	26.850	23.343	19,993
2024-05-13	26.830	27.060	26.600	26.890	23.378	11,100
2024-05-10	26.480	26.980	26.480	26.700	23.213	36,197
2024-05-09	26.500	26.660	26.280	26.480	23.022	18,338
2024-05-08	26.140	26.580	26.140	26.540	23.074	61,610
2024-05-07	25.760	26.200	25.680	26.130	22.717	31,006
2024-05-03	25.700	26.240	25.700	26.050	22.648	24,940
2024-05-02	25.490	25.840	25.320	25.820	22.448	22,765
2024-05-01	25.290	25.290	25.290	25.290	21.987	0
2024-04-30	25.600	25.720	25.200	25.290	21.987	29,627
2024-04-29	25.120	25.740	25.080	25.570	22.231	77,701
2024-04-26	24.640	25.160	24.640	25.000	21.735	42,530
2024-04-25	24.260	24.720	24.260	24.690	21.465	24,865
2024-04-24	24.300	24.440	24.020	24.220	21.057	90,469
2024-04-23	24.120	24.340	23.960	24.300	21.126	18,735
2024-04-22	24.380	24.500	24.020	24.040	20.900	17,003
2024-04-19	24.100	24.280	23.860	24.000	20.866	13,004
2024-04-18	24.280	24.500	24.000	24.240	21.074	21,914
2024-04-17	23.650	24.360	23.560	24.280	21.109	81,401
2024-04-16	23.780	23.780	23.380	23.560	20.483	18,174
2024-04-15	24.160	24.300	23.820	23.850	20.735	23,068
2024-04-12	23.810	24.235	23.800	23.870	20.753	25,730
2024-04-11	23.400	23.820	23.320	23.770	20.666	34,394
2024-04-10	23.670	23.940	23.180	23.360	20.309	38,806
2024-04-09	23.500	23.640	23.360	23.360	20.309	12,425
2024-04-08	23.240	23.480	23.200	23.200	20.170	73,249
2024-04-05	23.260	23.360	23.040	23.340	20.292	24,699
2024-04-04	23.300	23.480	23.220	23.280	20.240	20,673
2024-04-03	23.150	23.240	22.840	23.030	20.022	24,833
2024-04-02	23.360	23.440	23.100	23.220	20.187	15,548
2024-03-28	23.340	23.560	23.220	23.440	20.379	39,047
2024-03-27	23.280	23.460	23.200	23.220	20.187	55,664
2024-03-26	23.400	23.400	23.080	23.240	20.205	30,178
2024-03-25	23.520	23.620	23.320	23.460	20.396	45,418
2024-03-22	23.500	23.680	23.120	23.610	20.526	40,520
2024-03-21	23.790	24.040	23.315	23.440	20.379	44,977
2024-03-20	24.140	24.180	23.660	23.790	20.683	48,521
2024-03-19	24.020	24.200	23.740	23.870	20.753	24,659
2024-03-18	24.020	24.160	23.860	24.040	20.900	45,950
2024-03-15	23.900	24.240	23.900	24.240	21.074	87,192
2024-03-14	23.810	24.700	23.680	23.970	20.839	208,204

← NewerPage 11 of 22 · 1,268 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.