ERG S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	25.740	25.860	25.330	25.330	20.682	45,118
2022-01-20	25.840	26.400	25.840	26.150	21.351	830
2022-01-19	25.660	25.820	25.040	25.700	20.984	33,516
2022-01-18	25.210	25.700	24.760	25.620	20.918	2,014
2022-01-17	25.210	25.520	25.200	25.410	20.747	17,539
2022-01-14	25.880	25.880	25.560	25.780	21.049	28,088
2022-01-13	26.480	26.600	26.140	26.520	21.653	36,582
2022-01-12	26.660	26.660	26.370	26.370	21.531	2,009
2022-01-11	26.810	26.810	26.620	26.810	21.890	83
2022-01-10	27.580	27.580	26.960	27.150	22.168	19,261
2022-01-07	27.610	27.930	27.580	27.930	22.805	518
2022-01-06	28.180	28.180	27.600	27.910	22.788	3,124
2022-01-05	29.380	29.380	28.410	28.410	23.196	560
2022-01-04	28.730	29.260	28.700	29.180	23.825	1,953
2021-12-31	28.730	28.730	28.730	28.730	23.458	0
2021-12-30	28.630	28.730	28.380	28.730	23.458	16,841
2021-12-29	28.880	28.880	28.880	28.880	23.580	0
2021-12-24	28.260	28.260	28.260	28.260	23.074	0
2021-12-23	28.610	28.660	28.260	28.260	23.074	1,504
2021-12-22	28.570	28.900	28.360	28.450	23.229	2,856
2021-12-21	28.280	28.630	28.280	28.630	23.376	17,852
2021-12-20	27.940	27.940	27.690	27.690	22.609	421
2021-12-17	28.320	28.320	28.120	28.320	23.123	1
2021-12-16	28.490	28.640	28.360	28.530	23.294	6,796
2021-12-15	28.300	28.660	28.280	28.280	23.090	19,360
2021-12-14	28.180	28.320	28.180	28.180	23.009	3,482
2021-12-13	28.320	28.320	28.180	28.320	23.123	1,341
2021-12-10	28.410	28.410	28.320	28.410	23.196	2,206
2021-12-09	28.560	28.710	28.560	28.710	23.441	678
2021-12-08	28.490	28.490	28.460	28.490	23.262	654
2021-12-07	28.690	28.880	28.690	28.690	23.425	3,100
2021-12-06	28.440	28.550	28.440	28.550	23.311	2,519
2021-12-03	28.280	28.280	28.280	28.280	23.090	3,531
2021-12-02	29.360	29.360	28.620	28.880	23.580	12,865
2021-12-01	29.230	29.700	29.000	29.530	24.111	7,992
2021-11-30	29.270	29.360	29.020	29.270	23.899	2,772
2021-11-29	29.570	29.570	29.570	29.570	24.144	0
2021-11-26	29.300	29.490	29.300	29.490	24.078	840
2021-11-25	29.270	29.270	29.270	29.270	23.899	0
2021-11-24	29.180	29.180	28.960	29.180	23.825	1,546
2021-11-23	29.450	29.460	28.980	29.080	23.743	1,997
2021-11-22	29.600	29.600	29.060	29.370	23.980	10,634
2021-11-19	29.470	29.470	29.470	29.470	24.062	0
2021-11-18	29.300	29.300	28.968	29.210	23.850	43,412
2021-11-17	29.330	29.360	29.160	29.350	23.964	32,728
2021-11-16	29.820	29.820	29.270	29.270	23.899	3,588
2021-11-15	29.960	29.960	29.860	29.860	24.380	528
2021-11-12	31.020	31.020	30.760	30.870	25.205	4,902
2021-11-11	31.090	31.090	30.980	31.090	25.385	160
2021-11-10	31.360	31.360	31.360	31.360	25.605	0
2021-11-09	30.910	31.000	30.900	30.910	25.238	2,898
2021-11-08	30.860	30.980	30.860	30.970	25.287	2,969
2021-11-05	31.220	31.220	30.740	30.910	25.238	6,072
2021-11-04	31.280	31.380	31.280	31.280	25.540	351
2021-11-03	30.820	30.820	30.350	30.350	24.780	5,108
2021-11-02	31.440	31.480	31.420	31.480	25.703	1,432
2021-11-01	31.380	31.630	31.280	31.630	25.826	24,076
2021-10-29	31.220	31.610	31.200	31.610	25.809	1,779
2021-10-28	30.930	31.220	30.930	30.930	25.254	539
2021-10-27	30.880	30.899	30.880	30.890	25.221	1,319

← NewerPage 21 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.