ERG S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	26.830	26.980	26.830	26.830	23.326	10,700
2023-06-29	26.090	26.190	26.020	26.190	22.770	2,980
2023-06-28	26.010	26.250	25.980	26.250	22.822	3,930
2023-06-27	25.780	25.960	25.780	25.960	22.570	3,579
2023-06-26	25.600	25.840	25.510	25.510	22.178	1,773
2023-06-23	25.640	25.640	25.510	25.510	22.178	351
2023-06-22	25.780	25.780	25.570	25.570	22.231	969
2023-06-21	26.100	26.100	25.940	26.070	22.665	1,063
2023-06-20	26.362	26.362	26.300	26.330	22.891	11,173
2023-06-19	26.700	26.700	26.360	26.700	23.213	994
2023-06-16	26.910	27.140	26.727	27.010	23.482	157,502
2023-06-15	27.080	27.080	26.800	26.950	23.430	7,417
2023-06-14	27.000	27.360	27.000	27.340	23.769	10,285
2023-06-13	27.150	27.220	26.840	27.030	23.500	20,525
2023-06-12	26.930	27.160	26.930	26.930	23.413	20,373
2023-06-09	26.600	26.780	26.600	26.720	23.230	24,631
2023-06-08	26.280	26.280	26.270	26.270	22.839	1,832
2023-06-07	26.370	26.370	26.200	26.370	22.926	21
2023-06-06	26.310	26.310	26.310	26.310	22.874	0
2023-06-05	26.110	26.110	26.074	26.110	22.700	40
2023-06-02	25.864	26.070	25.864	26.070	22.665	252
2023-06-01	25.700	25.740	25.700	25.740	22.378	59
2023-05-31	25.731	25.860	25.731	25.860	22.483	454
2023-05-30	25.820	25.920	25.820	25.920	22.535	3,571
2023-05-26	25.780	25.780	25.731	25.780	22.413	189
2023-05-25	26.400	26.400	26.243	26.350	22.909	1,002
2023-05-24	26.870	26.870	26.870	26.870	23.361	0
2023-05-23	27.260	27.260	27.208	27.260	23.700	35,216
2023-05-22	27.461	27.673	27.461	27.580	23.978	8,168
2023-05-19	28.117	28.280	28.117	28.280	23.717	167
2023-05-18	27.996	27.996	27.910	27.910	23.407	1,927
2023-05-17	28.340	28.340	27.920	28.320	23.751	2,962
2023-05-16	28.400	28.660	28.400	28.430	23.843	5,053
2023-05-15	27.520	27.890	27.520	27.890	23.390	2,992
2023-05-12	27.300	27.520	27.090	27.090	22.719	713
2023-05-11	27.400	27.520	27.340	27.340	22.929	2,648
2023-05-10	26.820	27.680	26.820	27.400	22.979	3,303
2023-05-09	26.660	26.680	26.660	26.660	22.359	463
2023-05-05	26.640	26.680	26.640	26.680	22.375	98,892
2023-05-04	26.120	26.640	26.120	26.640	22.342	150
2023-05-03	26.220	26.220	26.150	26.150	21.931	9,330
2023-05-02	26.835	26.835	26.810	26.810	22.484	24,119
2023-04-28	27.090	27.294	27.090	27.090	22.719	119
2023-04-27	26.950	26.966	26.950	26.950	22.602	2,431
2023-04-26	26.890	26.890	26.890	26.890	22.551	0
2023-04-25	26.980	26.980	26.890	26.890	22.551	1,816
2023-04-24	27.240	27.240	27.040	27.050	22.686	4,063
2023-04-21	27.340	27.600	27.300	27.340	22.929	330,701
2023-04-20	27.560	27.560	26.640	26.810	22.484	4,656
2023-04-19	27.520	27.800	27.440	27.440	23.013	2,292
2023-04-18	27.730	27.730	27.360	27.730	23.256	21,881
2023-04-17	28.040	28.360	27.880	28.300	23.734	292,662
2023-04-14	28.410	28.720	28.100	28.200	23.650	25,054
2023-04-13	28.600	28.600	28.320	28.360	23.784	42,660
2023-04-12	28.670	28.820	28.620	28.690	24.061	7,397
2023-04-11	28.740	28.740	28.560	28.730	24.095	14,726
2023-04-06	28.860	28.860	28.800	28.800	24.153	3,351
2023-04-05	28.680	28.980	28.680	28.980	24.304	14,242
2023-04-04	28.220	28.740	28.220	28.730	24.095	11,915
2023-04-03	27.830	27.980	27.660	27.970	23.457	4,487

← NewerPage 15 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.