ERG S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	30.800	30.990	30.800	30.990	25.990	271,187
2022-07-14	31.240	31.380	30.200	30.560	25.629	8,768
2022-07-13	31.420	31.700	30.980	31.200	26.166	24,317
2022-07-12	31.580	31.610	31.580	31.610	26.510	477
2022-07-11	31.150	31.300	31.150	31.150	26.124	436
2022-07-08	30.660	30.660	30.660	30.660	25.713	0
2022-07-07	30.600	30.930	30.600	30.930	25.940	779
2022-07-06	29.920	30.140	29.800	29.900	25.076	3,185
2022-07-05	30.280	30.280	29.940	30.130	25.269	3,387
2022-07-04	30.480	30.520	29.980	30.090	25.235	2,874
2022-07-01	29.570	30.500	29.340	30.500	25.579	6,902
2022-06-30	29.500	29.500	29.240	29.370	24.631	2,667
2022-06-29	29.600	29.600	29.390	29.390	24.648	50
2022-06-28	30.200	30.620	30.200	30.560	25.629	721
2022-06-27	30.020	30.020	29.680	29.800	24.992	1,522
2022-06-24	29.900	30.580	29.900	30.290	25.403	3,532
2022-06-23	29.480	29.680	29.480	29.510	24.749	772
2022-06-22	29.240	29.240	28.820	29.160	24.455	6,236
2022-06-21	29.960	29.960	29.960	29.960	25.126	0
2022-06-20	29.640	29.860	29.580	29.860	25.042	5,066
2022-06-17	30.120	30.120	28.620	29.570	24.799	20,285
2022-06-16	30.700	30.700	30.180	30.330	25.436	1,005
2022-06-15	30.350	30.740	30.240	30.740	25.780	13,102
2022-06-14	30.400	30.400	29.980	30.230	25.353	7,282
2022-06-13	30.760	31.540	30.180	30.290	25.403	15,293
2022-06-10	33.200	33.200	30.920	30.930	25.940	96,439
2022-06-09	33.340	33.550	33.340	33.550	28.137	2,688
2022-06-08	32.940	33.260	32.940	32.940	27.625	100
2022-06-07	33.210	33.210	33.210	33.210	27.852	0
2022-06-06	32.880	33.060	32.880	32.880	27.575	1,116
2022-06-01	32.540	32.540	32.200	32.300	27.089	38,555
2022-05-31	32.720	32.720	32.690	32.690	27.416	2,769
2022-05-30	32.880	33.100	32.280	32.430	27.198	8,101
2022-05-27	33.660	33.660	32.800	32.860	27.558	5,103
2022-05-26	33.820	33.820	33.820	33.820	28.363	0
2022-05-25	34.010	34.260	33.900	34.010	28.523	740
2022-05-24	33.720	33.820	33.720	33.820	28.363	455
2022-05-23	33.330	33.740	33.240	33.740	28.296	681
2022-05-20	34.000	34.240	34.000	34.050	27.801	1,864
2022-05-19	33.160	33.660	33.020	33.640	27.467	3,619
2022-05-18	34.170	34.200	33.340	33.620	27.450	16,434
2022-05-17	32.960	34.400	32.180	33.310	27.197	11,167
2022-05-16	32.100	32.720	32.100	32.320	26.389	17,742
2022-05-13	30.400	31.740	30.400	31.460	25.687	10,158
2022-05-12	30.010	30.010	29.720	30.010	24.503	7,570
2022-05-11	29.920	30.460	29.920	30.370	24.797	263
2022-05-10	29.840	29.960	29.680	29.960	24.462	1,072
2022-05-09	29.800	29.800	29.780	29.800	24.331	22
2022-05-06	31.440	31.440	30.840	31.340	25.589	1,487
2022-05-05	32.020	32.020	31.460	31.750	25.923	1,858
2022-05-04	32.020	32.460	32.020	32.020	26.144	7,003
2022-05-03	32.200	32.200	31.880	31.910	26.054	14,381
2022-04-29	32.781	33.040	32.781	32.860	26.830	3,415
2022-04-28	32.430	32.740	32.320	32.320	26.389	4,634
2022-04-27	32.360	32.670	32.234	32.670	26.675	1,308
2022-04-26	32.450	32.840	32.450	32.450	26.495	5,535
2022-04-25	32.120	32.580	32.120	32.380	26.438	55,395
2022-04-22	32.160	32.300	32.160	32.200	26.291	9,427
2022-04-21	32.630	32.840	32.300	32.570	26.593	18,279
2022-04-20	31.750	32.610	31.620	32.610	26.626	5,369

← NewerPage 19 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.