ERG S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	23.810	24.700	23.680	23.970	20.839	208,204
2024-03-13	24.480	24.480	23.080	24.020	20.883	1,236,899
2024-03-12	25.640	26.000	24.940	25.040	21.770	62,734
2024-03-11	25.780	25.780	25.300	25.330	22.022	53,515
2024-03-08	26.070	26.140	25.600	25.700	22.344	44,687
2024-03-07	26.170	26.360	26.020	26.130	22.717	17,088
2024-03-06	25.900	26.320	25.580	26.110	22.700	39,092
2024-03-05	25.490	26.180	25.200	26.170	22.752	59,124
2024-03-04	25.530	25.740	25.400	25.530	22.196	22,612
2024-03-01	25.100	25.580	25.080	25.530	22.196	32,430
2024-02-29	24.860	25.260	24.760	25.180	21.891	32,509
2024-02-28	25.370	25.460	24.800	25.000	21.735	24,498
2024-02-27	24.940	25.480	24.940	25.120	21.839	61,173
2024-02-26	25.020	25.020	24.700	24.980	21.718	122,607
2024-02-23	25.100	25.160	24.780	25.060	21.787	96,966
2024-02-22	25.330	25.480	25.120	25.250	21.952	48,600
2024-02-21	25.210	25.360	25.040	25.160	21.874	35,225
2024-02-20	25.210	25.300	24.940	25.210	21.918	43,260
2024-02-19	25.350	25.480	24.960	25.040	21.770	64,291
2024-02-16	25.700	25.700	25.300	25.680	22.326	52,079
2024-02-15	25.760	25.760	25.520	25.680	22.326	205,687
2024-02-14	25.800	25.880	25.540	25.880	22.500	63,217
2024-02-13	26.230	26.340	25.680	25.720	22.361	86,071
2024-02-12	26.010	26.310	25.820	26.310	22.874	72,321
2024-02-09	26.460	26.460	25.660	25.700	22.344	158,809
2024-02-08	26.540	26.880	26.420	26.600	23.126	10,582
2024-02-07	26.440	26.580	26.340	26.350	22.909	9,537
2024-02-06	26.640	26.640	26.080	26.230	22.804	34,647
2024-02-05	27.260	27.260	26.850	26.850	23.343	10,229
2024-02-02	27.260	27.760	27.180	27.460	23.874	11,977
2024-02-01	26.960	27.480	26.960	27.420	23.839	20,019
2024-01-31	26.930	27.140	26.810	26.810	23.309	9,122
2024-01-30	26.970	26.980	26.680	26.910	23.395	7,819
2024-01-29	27.030	27.030	26.660	27.030	23.500	7,582
2024-01-26	27.240	27.280	26.840	27.220	23.665	7,326
2024-01-25	27.420	27.600	27.020	27.220	23.665	6,788
2024-01-24	27.240	27.740	27.240	27.540	23.943	12,066
2024-01-23	27.400	27.460	26.920	26.930	23.413	7,889
2024-01-22	27.170	27.500	27.080	27.110	23.569	10,464
2024-01-19	27.200	27.300	26.880	27.070	23.535	9,169
2024-01-18	26.840	27.100	26.840	26.930	23.413	22,900
2024-01-17	26.800	26.800	26.460	26.720	23.230	14,832
2024-01-16	27.220	27.220	26.940	27.130	23.587	18,048
2024-01-15	27.630	27.680	27.280	27.520	23.926	6,031
2024-01-12	27.170	27.440	27.060	27.400	23.821	15,946
2024-01-11	27.580	27.640	27.040	27.260	23.700	19,349
2024-01-10	27.560	27.680	27.435	27.610	24.004	12,862
2024-01-09	27.420	27.780	27.320	27.670	24.056	19,670
2024-01-08	27.820	27.820	27.455	27.810	24.178	37,077
2024-01-05	27.520	27.860	27.380	27.810	24.178	98,828
2024-01-04	27.440	27.720	27.400	27.610	24.004	22,904
2024-01-03	28.100	28.240	27.340	27.750	24.126	32,406
2024-01-02	28.980	29.040	28.054	28.140	24.465	68,479
2023-12-29	28.860	29.100	28.820	28.920	25.143	27,561
2023-12-28	28.620	28.860	28.620	28.770	25.013	17,295
2023-12-27	28.610	28.900	28.520	28.670	24.926	24,197
2023-12-22	28.610	28.680	28.480	28.590	24.856	22,648
2023-12-21	27.830	28.620	27.800	28.570	24.839	96,458
2023-12-20	27.790	28.060	27.640	27.730	24.108	12,427
2023-12-19	27.830	27.920	27.600	27.910	24.265	13,190

← NewerPage 12 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.