ERG S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	17.370	17.605	17.280	17.535	16.781	13,844
2025-05-21	17.880	17.880	17.250	17.310	16.565	66,143
2025-05-20	16.900	18.180	16.900	18.140	17.359	87,079
2025-05-19	17.115	17.210	16.710	16.870	16.144	97,731
2025-05-16	17.830	18.240	17.830	18.120	16.383	60,628
2025-05-15	18.265	18.650	17.490	17.720	16.022	148,232
2025-05-14	18.350	18.350	18.090	18.205	16.460	44,052
2025-05-13	18.140	18.440	18.140	18.345	16.587	41,800
2025-05-12	17.935	18.100	17.710	18.060	16.329	43,852
2025-05-09	17.650	17.980	17.650	17.935	16.216	29,514
2025-05-08	17.465	17.640	17.270	17.565	15.882	38,881
2025-05-07	18.010	18.010	17.320	17.475	15.800	70,992
2025-05-06	18.110	18.240	17.860	18.110	16.374	21,675
2025-05-02	17.925	18.040	17.900	17.925	16.207	3,163
2025-05-01	18.000	18.000	18.000	18.000	16.275	0
2025-04-30	17.875	18.060	17.860	18.000	16.275	4,589
2025-04-29	17.975	18.010	17.900	18.010	16.284	4,343
2025-04-28	17.980	18.090	17.980	18.090	16.356	2,994
2025-04-25	17.895	18.000	17.850	17.895	16.180	5,161
2025-04-24	17.915	17.915	17.915	17.915	16.198	0
2025-04-23	17.630	17.650	17.430	17.505	15.827	8,428
2025-04-22	17.475	17.530	17.450	17.525	15.845	1,462
2025-04-17	17.525	17.570	17.420	17.445	15.773	5,780
2025-04-16	17.495	17.650	17.440	17.620	15.931	44,651
2025-04-15	17.040	17.500	17.040	17.330	15.669	58,198
2025-04-14	16.830	16.980	16.830	16.900	15.280	35,251
2025-04-11	16.830	17.000	16.640	16.645	15.050	9,251
2025-04-10	16.810	17.180	16.670	16.800	15.190	30,625
2025-04-09	16.315	16.840	16.220	16.725	15.122	166,481
2025-04-08	16.365	16.735	15.980	16.685	15.086	213,622
2025-04-07	16.800	16.800	16.100	16.245	14.688	81,461
2025-04-04	18.040	18.340	17.280	17.495	15.818	44,898
2025-04-03	17.890	18.170	17.890	18.140	16.401	36,123
2025-04-02	17.380	17.430	17.190	17.260	15.606	17,355
2025-04-01	17.545	17.560	17.280	17.475	15.800	33,840
2025-03-31	17.710	17.780	17.510	17.680	15.986	30,510
2025-03-28	17.760	17.920	17.530	17.575	15.891	43,025
2025-03-27	17.805	18.130	17.680	17.710	16.013	39,218
2025-03-26	17.840	18.030	17.840	17.865	16.153	53,209
2025-03-25	17.780	17.950	17.780	17.825	16.117	11,406
2025-03-24	17.890	17.890	17.650	17.805	16.099	19,506
2025-03-21	17.750	17.980	17.750	17.790	16.085	171,541
2025-03-20	17.835	17.910	17.615	17.630	15.940	24,102
2025-03-19	17.815	17.850	17.570	17.770	16.067	17,033
2025-03-18	17.700	17.950	17.660	17.730	16.031	40,740
2025-03-17	17.620	17.820	17.620	17.650	15.958	34,607
2025-03-14	17.480	17.480	17.150	17.370	15.705	47,342
2025-03-13	17.320	17.790	17.230	17.610	15.922	40,808
2025-03-12	17.330	17.800	16.990	17.390	15.723	172,211
2025-03-11	17.770	18.400	17.680	18.180	16.438	32,132
2025-03-10	17.730	17.980	17.640	17.790	16.085	77,929
2025-03-07	17.300	17.600	17.250	17.600	15.913	28,697
2025-03-06	17.600	17.600	16.980	17.260	15.606	74,436
2025-03-05	17.750	17.890	17.490	17.650	15.958	62,060
2025-03-04	18.205	18.280	17.650	17.875	16.162	53,525
2025-03-03	18.280	18.280	18.000	18.215	16.469	50,393
2025-02-28	18.235	18.390	18.180	18.180	16.438	27,467
2025-02-27	18.650	18.650	18.180	18.365	16.605	67,700
2025-02-26	18.785	19.050	18.650	18.810	17.007	55,527
2025-02-25	18.745	18.950	18.690	18.765	16.967	27,025

← NewerPage 7 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.