ERG S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	20.520	20.820	20.520	20.770	18.779	19,363
2024-11-26	20.410	20.640	20.300	20.590	18.617	27,907
2024-11-25	19.890	20.500	19.890	20.450	18.490	45,320
2024-11-22	19.805	19.880	19.580	19.630	17.749	120,810
2024-11-21	19.675	19.740	19.540	19.670	17.785	14,274
2024-11-20	19.730	19.950	19.640	19.905	17.997	26,402
2024-11-19	19.885	20.040	19.570	19.655	17.771	19,163
2024-11-18	20.100	20.120	19.760	20.020	18.101	41,279
2024-11-15	20.125	20.500	20.040	20.160	18.228	37,551
2024-11-14	20.005	20.280	19.580	20.260	18.318	76,314
2024-11-13	19.805	20.140	19.700	19.830	17.929	25,696
2024-11-12	20.060	20.080	19.910	19.950	18.038	25,967
2024-11-11	20.280	20.280	20.060	20.160	18.228	26,370
2024-11-08	19.735	20.300	19.680	20.235	18.296	32,848
2024-11-07	19.610	19.840	19.490	19.830	17.929	64,526
2024-11-06	20.180	20.180	19.060	19.475	17.609	107,932
2024-11-05	20.640	20.640	20.200	20.280	18.336	26,009
2024-11-04	20.730	20.900	20.480	20.650	18.671	22,682
2024-11-01	20.800	20.900	20.540	20.630	18.653	15,773
2024-10-31	21.120	21.120	20.540	20.770	18.779	72,011
2024-10-30	21.350	21.440	21.120	21.270	19.231	35,718
2024-10-29	21.740	21.740	21.280	21.370	19.322	68,211
2024-10-28	21.800	21.960	21.760	21.820	19.729	28,999
2024-10-25	21.530	21.880	21.340	21.680	19.602	36,830
2024-10-24	21.570	21.600	21.420	21.510	19.448	27,283
2024-10-23	21.760	21.820	21.460	21.720	19.638	49,051
2024-10-22	22.580	22.580	21.640	21.740	19.656	95,823
2024-10-21	22.760	22.760	22.460	22.720	20.543	37,893
2024-10-18	22.720	22.760	22.620	22.720	20.543	26,418
2024-10-17	22.600	22.920	22.600	22.780	20.597	35,801
2024-10-16	22.780	22.840	22.540	22.640	20.470	26,228
2024-10-15	22.830	23.000	22.656	22.870	20.678	22,389
2024-10-14	22.880	22.880	22.600	22.810	20.624	27,155
2024-10-11	23.080	23.080	22.760	22.990	20.787	22,560
2024-10-10	23.320	23.320	22.980	23.260	21.031	29,579
2024-10-09	23.400	23.400	23.040	23.240	21.013	20,750
2024-10-08	23.420	23.420	22.960	23.090	20.877	23,847
2024-10-07	23.560	23.560	23.080	23.150	20.931	74,692
2024-10-04	23.710	23.840	23.500	23.710	21.438	20,668
2024-10-03	23.870	23.920	23.580	23.870	21.582	11,688
2024-10-02	24.280	24.280	23.780	23.910	21.618	31,892
2024-10-01	24.550	24.780	24.380	24.650	22.288	10,683
2024-09-30	24.550	24.700	24.260	24.490	22.143	8,559
2024-09-27	24.410	24.640	24.410	24.410	22.071	13,839
2024-09-26	24.260	24.640	24.260	24.510	22.161	20,161
2024-09-25	24.100	24.380	23.960	24.360	22.025	11,372
2024-09-24	24.100	24.180	23.920	24.140	21.826	10,928
2024-09-23	23.830	24.100	23.780	23.850	21.564	9,550
2024-09-20	24.140	24.140	23.760	24.100	21.790	17,357
2024-09-19	24.490	24.840	24.060	24.120	21.808	22,333
2024-09-18	24.670	24.780	24.440	24.730	22.360	17,482
2024-09-17	24.940	24.960	24.620	24.960	22.568	6,056
2024-09-16	25.020	25.160	24.780	24.800	22.423	6,307
2024-09-13	24.940	25.140	24.700	24.820	22.441	10,911
2024-09-12	25.370	25.420	24.860	24.980	22.586	17,798
2024-09-11	25.060	25.420	25.060	25.120	22.712	34,410
2024-09-10	24.680	25.040	24.680	24.710	22.342	35,260
2024-09-09	24.380	24.680	24.260	24.430	22.089	13,429
2024-09-06	24.320	24.620	24.240	24.320	21.989	12,286
2024-09-05	24.080	24.560	24.080	24.470	22.125	29,364

← NewerPage 9 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.