ERG S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	27.970	28.320	27.715	28.020	24.361	42,413
2023-12-15	27.840	28.140	27.840	27.850	24.213	52,957
2023-12-14	27.120	28.060	27.120	27.750	24.126	137,287
2023-12-13	26.280	27.080	26.280	26.720	23.230	51,025
2023-12-12	26.520	26.660	26.175	26.540	23.074	43,366
2023-12-11	26.660	26.660	26.140	26.370	22.926	100,011
2023-12-08	26.890	27.120	26.740	26.850	23.343	25,904
2023-12-07	26.780	27.040	26.640	26.680	23.196	24,433
2023-12-06	26.720	26.860	26.620	26.640	23.161	36,736
2023-12-05	26.440	26.760	26.240	26.480	23.022	24,061
2023-12-04	26.440	26.760	26.420	26.540	23.074	30,090
2023-12-01	26.270	26.540	26.120	26.230	22.804	31,288
2023-11-30	26.290	26.480	26.220	26.290	22.856	38,009
2023-11-29	26.180	26.500	26.180	26.290	22.856	47,659
2023-11-28	25.840	26.220	25.840	26.210	22.787	50,808
2023-11-27	25.540	25.980	25.540	25.600	22.257	35,929
2023-11-24	25.370	25.520	25.280	25.390	22.074	7,880
2023-11-23	25.370	25.480	25.220	25.370	22.057	20,567
2023-11-22	25.240	25.480	25.240	25.350	22.039	18,131
2023-11-21	25.410	25.880	25.260	25.330	22.022	57,856
2023-11-20	25.480	25.760	25.480	25.550	22.213	27,041
2023-11-17	25.380	25.720	25.380	25.430	22.109	35,736
2023-11-16	25.140	25.720	25.120	25.370	22.057	164,509
2023-11-15	25.270	25.760	25.020	25.210	21.918	123,833
2023-11-14	23.440	25.020	23.060	24.960	21.700	141,337
2023-11-13	23.260	23.460	23.100	23.130	20.109	25,614
2023-11-10	23.180	23.180	22.600	23.010	20.005	72,938
2023-11-09	23.320	23.520	23.320	23.340	20.292	16,514
2023-11-08	23.220	23.440	23.140	23.300	20.257	3,874
2023-11-07	23.580	23.600	23.240	23.420	20.361	12,967
2023-11-06	23.890	24.080	23.600	23.690	20.596	43,723
2023-11-03	23.770	24.100	23.760	23.850	20.735	20,547
2023-11-02	23.360	23.900	23.360	23.790	20.683	37,774
2023-11-01	23.260	23.260	22.700	23.240	20.205	39,064
2023-10-31	23.520	23.600	23.120	23.170	20.144	55,131
2023-10-30	23.160	23.600	23.160	23.280	20.240	16,335
2023-10-27	23.360	23.560	23.135	23.220	20.187	11,843
2023-10-26	22.930	23.380	22.900	23.340	20.292	44,161
2023-10-25	22.850	23.020	22.460	22.810	19.831	21,210
2023-10-24	22.480	23.040	22.480	22.890	19.901	39,093
2023-10-23	22.540	22.780	22.270	22.270	19.361	40,649
2023-10-20	23.100	23.100	22.536	22.680	19.718	392,085
2023-10-19	23.400	23.700	23.195	23.630	20.544	85,206
2023-10-18	23.300	23.630	23.180	23.630	20.544	33,496
2023-10-17	23.320	23.560	23.240	23.440	20.379	32,054
2023-10-16	22.940	23.360	22.940	23.150	20.127	53,865
2023-10-13	23.030	23.260	22.600	22.810	19.831	44,578
2023-10-12	22.810	23.400	22.540	23.170	20.144	68,390
2023-10-11	22.460	22.880	22.360	22.780	19.805	28,023
2023-10-10	22.100	22.440	22.100	22.230	19.327	30,150
2023-10-09	21.780	22.020	21.760	21.840	18.988	21,372
2023-10-06	22.150	22.240	21.500	21.800	18.953	59,459
2023-10-05	21.860	22.180	21.820	22.010	19.135	31,586
2023-10-04	21.570	22.180	21.560	21.700	18.866	52,731
2023-10-03	22.080	22.080	21.400	21.840	18.988	135,525
2023-10-02	22.870	23.040	22.140	22.270	19.361	56,419
2023-09-29	22.720	23.200	22.720	22.810	19.831	56,288
2023-09-28	22.640	22.800	22.280	22.620	19.666	55,085
2023-09-27	23.090	23.100	22.560	22.560	19.614	53,948
2023-09-26	23.240	23.240	22.830	22.830	19.848	34,694

← NewerPage 13 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.