ERG S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	31.730	31.840	31.580	31.580	25.785	3,051
2022-04-14	31.420	31.620	31.420	31.460	25.687	1,290
2022-04-13	31.610	31.610	31.440	31.610	25.809	1,569
2022-04-12	31.650	31.750	31.300	31.750	25.923	4,325
2022-04-11	31.540	31.820	31.540	31.710	25.891	3,332
2022-04-08	31.560	31.840	31.420	31.460	25.687	11,442
2022-04-07	31.240	31.720	31.240	31.440	25.670	1,646
2022-04-06	31.150	31.670	31.020	31.670	25.858	22,538
2022-04-05	30.950	31.620	30.920	31.380	25.621	6,793
2022-04-04	30.880	30.880	30.680	30.760	25.115	2,272
2022-04-01	30.560	31.100	30.560	30.780	25.132	13,169
2022-03-31	30.090	30.560	30.040	30.090	24.568	152,186
2022-03-30	29.520	30.000	29.520	29.960	24.462	3,826
2022-03-29	29.640	29.640	29.180	29.180	23.825	3,836
2022-03-28	29.460	29.660	29.460	29.660	24.217	1,262
2022-03-25	28.920	29.540	28.920	29.310	23.931	1,545
2022-03-24	29.020	29.020	28.540	28.590	23.343	2,295
2022-03-23	29.310	29.460	28.760	29.040	23.711	2,685
2022-03-22	29.380	29.380	29.160	29.160	23.809	1,494
2022-03-21	29.640	29.640	29.450	29.450	24.046	552
2022-03-18	30.150	30.300	28.000	29.980	24.478	94,743
2022-03-17	29.120	29.940	29.120	29.840	24.364	10,439
2022-03-16	29.140	29.140	28.740	28.960	23.645	9,002
2022-03-15	28.300	29.640	28.180	29.370	23.980	20,471
2022-03-14	28.920	28.920	28.140	28.800	23.515	2,791
2022-03-11	29.620	29.660	29.100	29.290	23.915	1,312
2022-03-10	29.500	29.500	29.140	29.230	23.866	14,860
2022-03-09	29.080	30.100	29.080	29.660	24.217	5,067
2022-03-08	27.680	28.410	27.680	28.410	23.196	25,959
2022-03-07	26.580	26.700	25.780	26.500	21.637	2,140
2022-03-04	26.640	27.070	26.640	27.070	22.102	2,567
2022-03-03	27.650	28.000	26.740	26.740	21.833	5,574
2022-03-02	27.720	27.960	27.720	27.830	22.723	1,423
2022-03-01	27.900	27.900	27.610	27.610	22.543	4
2022-02-28	27.020	28.470	27.020	28.470	23.245	2,400
2022-02-25	26.020	26.660	26.020	26.350	21.514	26,085
2022-02-24	24.610	25.380	24.610	25.210	20.584	29,189
2022-02-23	23.620	24.000	23.620	23.890	19.506	8,995
2022-02-22	23.620	23.830	23.620	23.830	19.457	583
2022-02-21	24.100	24.100	23.920	24.100	19.677	3,207
2022-02-18	24.140	24.140	24.140	24.140	19.710	0
2022-02-17	24.530	24.780	24.440	24.610	20.094	6,577
2022-02-16	24.470	24.470	24.470	24.470	19.979	0
2022-02-15	24.260	24.570	24.260	24.570	20.061	2,562
2022-02-14	24.040	24.180	23.960	24.020	19.612	3,422
2022-02-11	24.470	24.560	24.200	24.490	19.996	2,922
2022-02-10	25.080	25.080	24.380	24.380	19.906	7,003
2022-02-09	25.040	25.340	25.040	25.040	20.445	3,616
2022-02-08	24.520	24.520	24.220	24.260	19.808	1,371
2022-02-07	24.940	24.940	24.530	24.530	20.028	344
2022-02-04	24.960	24.960	24.900	24.960	20.380	42
2022-02-03	25.910	25.910	25.300	25.620	20.918	3,673
2022-02-02	26.060	26.260	26.060	26.110	21.319	9,884
2022-02-01	25.900	25.900	25.780	25.780	21.049	340
2022-01-31	25.540	25.940	25.540	25.740	21.016	6,966
2022-01-28	25.230	25.230	25.200	25.230	20.600	1,000
2022-01-27	25.350	25.350	25.020	25.350	20.698	2,787
2022-01-26	25.160	25.440	25.160	25.270	20.633	7,341
2022-01-25	24.900	24.920	24.900	24.900	20.331	182
2022-01-24	24.820	24.820	24.800	24.800	20.249	1,710

← NewerPage 20 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.