ERG S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	27.300	27.980	27.300	27.610	23.155	4,575
2023-03-30	27.070	27.400	27.070	27.070	22.702	3,694
2023-03-29	26.780	26.780	26.380	26.560	22.275	1,075
2023-03-28	27.120	27.120	26.680	26.780	22.459	20,595
2023-03-27	26.810	26.920	26.600	26.810	22.484	2,888
2023-03-24	26.400	26.400	26.250	26.250	22.015	4,462
2023-03-23	26.760	26.810	26.580	26.810	22.484	4,260
2023-03-22	27.030	27.030	26.860	27.030	22.669	4,687
2023-03-21	27.300	27.420	27.200	27.260	22.862	6,764
2023-03-20	26.930	27.340	26.680	27.050	22.686	7,871
2023-03-17	27.070	27.360	26.780	26.830	22.501	8,652
2023-03-16	26.830	27.140	26.780	27.130	22.753	17,812
2023-03-15	27.050	27.160	26.480	27.050	22.686	17,261
2023-03-14	26.130	26.540	25.800	26.400	22.141	1,506
2023-03-13	26.230	26.230	25.660	26.230	21.998	7,454
2023-03-10	26.580	26.580	26.300	26.580	22.291	1,256
2023-03-09	26.780	26.800	26.300	26.640	22.342	15,296
2023-03-08	26.840	26.840	26.695	26.700	22.392	24,039
2023-03-07	27.170	27.180	26.760	27.110	22.736	17,492
2023-03-06	27.620	27.620	27.020	27.170	22.786	14,852
2023-03-03	27.220	27.440	27.220	27.240	22.845	6,530
2023-03-02	26.700	27.140	26.700	27.030	22.669	862
2023-03-01	26.960	26.960	26.620	26.780	22.459	1,410
2023-02-28	27.240	27.240	27.200	27.220	22.828	16,727
2023-02-27	27.440	27.610	27.400	27.610	23.155	1,626
2023-02-24	27.380	27.500	27.380	27.440	23.013	963
2023-02-23	27.100	27.100	26.960	26.970	22.619	7,719
2023-02-22	27.260	27.260	26.960	27.050	22.686	2,613
2023-02-21	27.730	27.760	27.540	27.540	23.097	183
2023-02-20	27.710	27.790	27.560	27.790	23.306	5,452
2023-02-17	27.580	27.780	27.540	27.690	23.222	66,052
2023-02-16	27.770	27.920	27.300	27.500	23.063	5,573
2023-02-15	28.040	28.120	27.660	28.040	23.516	4,566
2023-02-14	28.000	28.300	27.940	28.180	23.633	4,372
2023-02-13	28.200	28.260	27.960	28.260	23.700	5,290
2023-02-10	28.420	28.420	28.260	28.340	23.767	983
2023-02-09	28.660	28.660	28.380	28.590	23.977	1,411
2023-02-08	28.630	28.840	28.540	28.610	23.994	3,723
2023-02-07	28.360	28.550	28.360	28.550	23.944	6,769
2023-02-06	27.890	28.320	27.860	28.060	23.533	567
2023-02-03	28.000	28.120	27.800	27.930	23.424	4,118
2023-02-02	28.080	28.240	28.080	28.140	23.600	17,332
2023-02-01	27.750	28.020	27.620	27.710	23.239	3,151
2023-01-31	27.670	27.740	27.480	27.630	23.172	14,727
2023-01-30	27.730	27.900	27.600	27.710	23.239	8,711
2023-01-27	27.830	27.830	27.760	27.830	23.340	7,672
2023-01-26	28.180	28.180	27.820	27.970	23.457	478
2023-01-25	27.960	28.280	27.960	28.260	23.700	527
2023-01-24	27.710	27.760	27.480	27.480	23.046	190
2023-01-23	27.720	27.720	27.500	27.520	23.080	27,216
2023-01-20	27.820	27.820	27.670	27.670	23.206	23,372
2023-01-19	28.360	28.360	27.920	28.340	23.767	20,819
2023-01-18	28.380	28.640	28.380	28.450	23.860	22,367
2023-01-17	28.430	28.580	28.240	28.470	23.877	5,369
2023-01-16	28.550	28.630	28.360	28.630	24.011	2,370
2023-01-13	28.220	28.540	28.220	28.220	23.667	35,250
2023-01-12	27.730	27.840	27.500	27.730	23.256	50,570
2023-01-11	27.710	27.730	27.540	27.730	23.256	19,124
2023-01-10	27.540	27.960	27.460	27.460	23.029	69,735
2023-01-09	27.720	27.720	27.400	27.460	23.029	9,162

← NewerPage 16 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.