ERG S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	27.690	27.800	27.080	27.420	22.996	35,269
2022-10-10	27.880	27.880	27.440	27.790	23.306	3,567
2022-10-07	28.340	28.640	28.200	28.570	23.960	3,911
2022-10-06	29.010	29.010	28.300	28.300	23.734	4,119
2022-10-05	30.970	31.280	29.880	30.090	25.235	3,012
2022-10-04	30.560	31.040	30.560	31.010	26.007	6,620
2022-10-03	28.320	30.080	28.320	29.840	25.025	1,354
2022-09-30	28.059	28.320	28.059	28.200	23.650	3,556
2022-09-29	28.480	28.480	27.840	28.040	23.516	2,380
2022-09-28	28.650	28.940	28.500	28.750	24.111	3,579
2022-09-27	29.368	29.368	29.120	29.120	24.422	1,099
2022-09-26	30.240	30.240	29.960	29.960	25.126	5,345
2022-09-23	31.280	31.280	29.940	31.280	26.233	3,747
2022-09-22	32.180	32.180	31.780	32.180	26.988	1,135
2022-09-21	33.014	33.098	33.014	33.060	27.726	2,938
2022-09-20	33.400	33.400	32.820	33.020	27.692	64,973
2022-09-16	32.869	33.300	32.869	33.140	27.793	82,823
2022-09-15	33.290	33.460	32.770	32.770	27.483	7,185
2022-09-14	32.991	33.380	32.991	33.140	27.793	26,924
2022-09-13	32.200	32.940	32.152	32.820	27.525	13,719
2022-09-12	32.520	32.520	31.706	32.220	27.021	14,709
2022-09-09	31.830	32.280	31.706	32.160	26.971	4,715
2022-09-08	31.800	31.800	31.200	31.730	26.611	49,945
2022-09-07	31.680	31.980	31.680	31.850	26.711	9,155
2022-09-06	30.030	30.180	30.030	30.030	25.185	1,760
2022-09-05	30.020	30.020	28.780	29.760	24.958	39,290
2022-09-02	30.760	30.760	30.580	30.760	25.797	8,782
2022-09-01	31.630	32.060	31.420	31.710	26.594	7,658
2022-08-31	34.090	34.300	31.610	31.610	26.510	5,048
2022-08-30	33.980	33.980	33.660	33.980	28.497	1,300
2022-08-26	35.460	35.460	34.740	35.200	29.521	2,110
2022-08-25	35.080	35.610	35.080	35.610	29.864	7,305
2022-08-24	34.190	34.830	34.100	34.830	29.210	785
2022-08-23	33.920	34.160	33.920	33.920	28.447	2,472
2022-08-22	34.310	34.380	33.820	33.840	28.380	932
2022-08-19	34.330	34.420	33.940	33.940	28.464	3,186
2022-08-18	34.560	34.700	34.000	34.580	29.001	2,102
2022-08-17	34.840	34.840	34.460	34.720	29.118	3,629
2022-08-16	34.000	34.840	34.000	34.720	29.118	1,960
2022-08-15	33.800	33.800	33.800	33.800	28.347	0
2022-08-12	33.800	33.800	33.440	33.800	28.347	2,907
2022-08-11	33.700	34.100	33.700	33.700	28.263	3,090
2022-08-10	33.900	34.300	33.510	33.510	28.103	7,371
2022-08-09	33.900	33.960	33.380	33.960	28.481	3,592
2022-08-08	33.440	34.140	33.440	33.980	28.497	6,487
2022-08-05	33.260	33.510	33.260	33.510	28.103	280
2022-08-04	32.340	33.000	32.340	32.840	27.541	2,116
2022-08-03	32.510	32.510	32.400	32.510	27.265	1,842
2022-08-02	32.280	32.690	32.280	32.690	27.416	910
2022-08-01	32.260	32.400	32.260	32.340	27.122	48
2022-07-29	32.100	32.200	32.100	32.160	26.971	1,618
2022-07-28	31.300	31.540	31.260	31.540	26.451	1,050
2022-07-27	30.970	30.970	30.970	30.970	25.973	0
2022-07-26	30.560	30.620	30.240	30.420	25.512	3,524
2022-07-25	30.270	30.480	30.180	30.270	25.386	2,151
2022-07-22	30.210	30.210	30.210	30.210	25.336	0
2022-07-21	30.160	30.160	29.120	29.120	24.422	4,728
2022-07-20	30.960	30.960	30.580	30.580	25.646	1,709
2022-07-19	31.380	31.600	31.380	31.380	26.317	7,298
2022-07-18	31.260	31.710	31.260	31.710	26.594	3,514

← NewerPage 18 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.