ERG S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	24.100	24.100	23.200	23.220	20.187	68,752
2023-09-22	24.200	24.380	23.880	24.260	21.092	19,636
2023-09-21	24.770	24.880	24.020	24.340	21.161	64,904
2023-09-20	24.820	25.000	24.640	25.000	21.735	100,034
2023-09-19	24.980	25.100	24.640	24.800	21.561	30,512
2023-09-18	25.560	25.560	24.700	25.060	21.787	58,398
2023-09-15	25.900	25.980	25.555	25.860	22.483	43,306
2023-09-14	25.530	25.853	25.320	25.760	22.396	53,718
2023-09-13	25.140	25.520	25.060	25.430	22.109	34,779
2023-09-12	25.250	25.360	25.060	25.330	22.022	16,958
2023-09-11	25.210	25.480	25.060	25.390	22.074	31,218
2023-09-08	24.860	25.480	24.860	25.410	22.091	59,784
2023-09-07	24.630	25.140	24.380	24.820	21.578	24,521
2023-09-06	24.820	24.820	24.580	24.670	21.448	15,676
2023-09-05	24.960	24.960	24.715	24.880	21.631	26,529
2023-09-04	25.080	25.160	25.080	25.140	21.857	963
2023-09-01	25.240	25.240	25.180	25.180	21.891	1,532
2023-08-31	25.250	25.250	25.250	25.250	21.952	458
2023-08-30	25.450	25.540	25.180	25.390	22.074	7,634
2023-08-29	25.160	25.400	25.160	25.310	22.004	2,041
2023-08-25	24.840	25.020	24.820	24.940	21.683	13,037
2023-08-24	24.860	25.060	24.860	24.900	21.648	18,417
2023-08-23	24.260	24.840	24.260	24.670	21.448	34,917
2023-08-22	23.930	23.930	23.780	23.930	20.805	3,505
2023-08-21	23.900	24.040	23.900	24.000	20.866	1,107
2023-08-18	23.800	23.800	23.770	23.770	20.666	2,000
2023-08-17	23.940	23.940	23.910	23.910	20.787	481
2023-08-16	24.550	24.550	24.300	24.550	21.344	361
2023-08-15	24.380	24.380	24.380	24.380	21.196	0
2023-08-14	24.490	24.560	24.380	24.380	21.196	353
2023-08-11	24.590	24.590	24.420	24.590	21.378	96
2023-08-10	24.630	24.630	24.630	24.630	21.413	4
2023-08-09	24.730	24.860	24.440	24.630	21.413	1,823
2023-08-08	24.380	24.600	24.380	24.510	21.309	49,459
2023-08-07	24.740	24.740	24.280	24.340	21.161	16,556
2023-08-04	24.750	24.840	24.580	24.690	21.465	3,949
2023-08-03	25.100	25.160	24.800	25.100	21.822	17,745
2023-08-02	25.660	25.660	25.240	25.570	22.231	2,965
2023-08-01	26.150	26.160	25.720	26.010	22.613	8,007
2023-07-31	25.840	26.320	25.840	26.290	22.856	22,350
2023-07-28	27.420	27.420	25.660	25.740	22.378	43,895
2023-07-27	27.810	27.830	27.500	27.830	24.195	1,328
2023-07-26	27.650	27.754	27.340	27.340	23.769	5,707
2023-07-25	27.690	27.734	27.380	27.380	23.804	31,327
2023-07-24	27.340	27.700	27.320	27.320	23.752	25,348
2023-07-21	27.380	27.440	27.120	27.200	23.648	12,164
2023-07-20	27.750	27.820	27.300	27.690	24.074	17,197
2023-07-19	27.560	27.920	27.560	27.560	23.961	24,920
2023-07-18	27.240	27.570	27.240	27.360	23.787	14,716
2023-07-17	26.970	27.280	26.970	26.970	23.448	3,186
2023-07-14	27.170	27.170	26.880	27.170	23.622	554
2023-07-13	27.200	27.300	27.140	27.300	23.735	9,080
2023-07-12	26.950	27.080	26.900	26.910	23.395	2,884
2023-07-11	26.760	27.120	26.760	26.870	23.361	6,203
2023-07-10	26.500	26.940	26.500	26.700	23.213	2,308
2023-07-07	26.640	26.820	26.280	26.540	23.074	2,096
2023-07-06	26.890	26.960	26.560	26.890	23.378	2,909
2023-07-05	27.300	27.540	27.100	27.340	23.769	8,300
2023-07-04	27.010	27.360	26.860	27.260	23.700	3,205
2023-07-03	27.010	27.050	27.000	27.050	23.517	11,469

← NewerPage 14 of 22 · 1,269 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.