ERG S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	28.040	28.040	27.830	27.830	23.340	3,989
2023-01-05	28.340	28.340	27.860	27.930	23.424	256
2023-01-04	29.250	29.280	28.360	28.360	23.784	1,456
2023-01-03	29.100	29.680	29.080	29.080	24.388	19,856
2022-12-30	29.580	29.580	28.960	29.490	24.732	2,707
2022-12-29	29.350	29.350	29.350	29.350	24.615	0
2022-12-28	29.160	29.560	29.060	29.140	24.438	6,595
2022-12-23	29.550	29.600	29.480	29.510	24.749	31
2022-12-22	29.860	30.000	29.540	29.600	24.824	21,935
2022-12-21	29.760	29.960	29.760	29.960	25.126	1,093
2022-12-20	29.550	29.680	29.220	29.660	24.875	4,966
2022-12-19	29.820	30.120	29.820	29.860	25.042	589
2022-12-16	29.960	30.080	29.210	29.210	24.497	30,405
2022-12-15	30.400	30.760	30.060	30.070	25.218	27,399
2022-12-14	30.250	30.360	30.200	30.330	25.436	9,039
2022-12-13	30.230	30.740	29.780	30.500	25.579	8,069
2022-12-12	29.600	30.200	29.600	30.190	25.319	6,443
2022-12-09	29.700	29.820	29.260	29.760	24.958	2,472
2022-12-08	29.980	30.023	29.500	29.800	24.992	2,388
2022-12-07	30.030	30.160	29.840	30.130	25.269	40,337
2022-12-06	30.160	30.580	30.160	30.580	25.646	6,686
2022-12-05	29.820	29.880	29.660	29.840	25.025	5,474
2022-12-02	30.560	30.600	29.640	30.050	25.202	16,578
2022-12-01	30.400	30.840	30.340	30.560	25.629	18,897
2022-11-30	30.250	30.360	29.800	30.090	25.235	4,286
2022-11-29	29.740	30.440	29.580	30.440	25.529	37,302
2022-11-28	29.510	29.900	29.140	29.840	25.025	44,516
2022-11-25	29.980	30.240	29.320	29.470	24.715	99,066
2022-11-24	30.660	30.800	30.040	30.290	25.403	13,105
2022-11-23	30.150	30.640	29.940	30.640	25.696	12,955
2022-11-22	29.700	30.140	29.040	29.980	25.143	13,668
2022-11-21	30.680	30.680	29.600	29.600	24.824	8,184
2022-11-18	30.500	30.740	30.500	30.580	25.646	4,013
2022-11-17	31.040	31.040	30.100	30.190	25.319	8,987
2022-11-16	31.000	31.260	31.000	31.260	26.216	2,179
2022-11-15	30.520	30.980	30.500	30.930	25.940	12,278
2022-11-14	30.980	30.980	29.840	30.350	25.453	57,685
2022-11-11	33.140	33.220	32.100	32.380	27.156	2,115
2022-11-10	31.620	32.770	31.620	32.770	27.483	11,122
2022-11-09	31.860	32.220	31.860	32.160	26.971	15,684
2022-11-08	31.950	32.120	31.640	31.950	26.795	14,672
2022-11-07	31.800	32.220	31.800	32.220	27.021	5,703
2022-11-04	31.500	31.820	31.500	31.500	26.418	3,058
2022-11-03	30.950	31.080	30.480	30.910	25.923	3,878
2022-11-02	31.860	31.860	31.200	31.320	26.267	572
2022-11-01	32.000	32.420	32.000	32.200	27.005	38,495
2022-10-31	31.600	31.940	31.600	31.890	26.745	4,600
2022-10-28	31.260	31.640	31.040	31.280	26.233	17,446
2022-10-27	30.560	31.770	30.560	31.770	26.644	3,018
2022-10-26	30.640	30.800	30.380	30.560	25.629	5,342
2022-10-25	30.270	30.940	30.020	30.740	25.780	9,556
2022-10-24	29.620	30.400	29.580	30.400	25.495	4,358
2022-10-21	29.450	29.520	28.900	29.120	24.422	54,808
2022-10-20	29.000	29.740	28.840	29.740	24.942	8,024
2022-10-19	29.510	29.510	28.920	29.510	24.749	14,633
2022-10-18	29.040	29.530	28.760	29.530	24.765	14,915
2022-10-17	28.220	29.120	28.180	28.860	24.204	11,693
2022-10-14	27.800	28.540	27.800	28.530	23.927	26,174
2022-10-13	27.200	27.540	26.640	27.050	22.686	6,861
2022-10-12	27.620	27.620	27.140	27.380	22.962	5,171

← NewerPage 17 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.