ERG S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	22.140	22.140	21.540	21.780	21.780	13,019
2026-07-27	22.320	22.320	22.100	22.300	22.300	3,639
2026-07-24	22.560	22.600	22.520	22.600	22.600	1,730
2026-07-23	22.660	22.660	22.270	22.270	22.270	2,580
2026-07-22	22.820	22.820	22.640	22.640	22.640	862
2026-07-21	22.700	22.700	22.580	22.580	22.580	3,891
2026-07-20	22.850	22.960	22.620	22.960	22.960	1,161
2026-07-17	22.620	22.740	22.620	22.680	22.680	1,850
2026-07-16	22.880	22.880	22.380	22.460	22.460	3,920
2026-07-15	23.150	23.340	22.940	23.090	23.090	2,203
2026-07-14	22.910	23.180	22.700	23.160	23.160	743
2026-07-13	22.990	23.060	22.880	22.880	22.880	4,812
2026-07-10	23.220	23.220	23.000	23.220	23.220	1,209
2026-07-09	23.220	23.220	23.040	23.200	23.200	895
2026-07-08	23.240	23.240	23.110	23.110	23.110	550
2026-07-07	23.420	23.420	23.340	23.380	23.380	207
2026-07-06	23.630	23.640	23.480	23.600	23.600	9,738
2026-07-03	23.640	23.800	23.640	23.650	23.650	1,000
2026-07-02	23.580	23.620	23.460	23.610	23.610	485
2026-07-01	23.810	23.810	23.600	23.810	23.810	6,220
2026-06-30	23.660	24.040	23.660	23.920	23.920	33,505
2026-06-29	23.560	23.660	23.420	23.440	23.440	3,410
2026-06-26	23.420	23.600	23.380	23.460	23.460	1,867
2026-06-25	23.100	23.180	23.100	23.170	23.170	4,550
2026-06-24	23.070	23.340	23.070	23.070	23.070	2,722
2026-06-23	23.130	23.180	22.940	23.180	23.180	2,003
2026-06-22	22.950	23.140	22.800	22.800	22.800	663
2026-06-19	22.910	23.020	22.720	22.740	22.740	1,516
2026-06-18	22.900	22.900	22.200	22.680	22.680	9,447
2026-06-17	23.120	23.120	22.800	23.070	23.070	3,898
2026-06-16	23.560	23.560	23.140	23.160	23.160	17,765
2026-06-15	23.840	23.840	23.540	23.660	23.660	3,404
2026-06-12	24.020	24.230	23.980	24.080	24.080	1,326
2026-06-11	24.120	24.380	23.900	24.180	24.180	6,102
2026-06-10	24.280	24.280	23.960	24.280	24.280	5,358
2026-06-09	24.570	24.780	24.180	24.180	24.180	7,238
2026-06-08	24.460	24.680	24.460	24.540	24.540	5,810
2026-06-05	23.750	24.960	23.680	24.450	24.450	36,526
2026-06-04	23.500	23.560	23.260	23.540	23.540	4,195
2026-06-03	23.320	23.440	23.320	23.320	23.320	5,266
2026-06-02	23.340	23.400	23.080	23.340	23.340	1,552
2026-06-01	23.220	23.300	23.060	23.300	23.300	1,402
2026-05-29	23.110	23.400	22.940	23.280	23.280	2,288
2026-05-28	23.220	23.360	23.060	23.360	23.360	7,464
2026-05-27	23.340	23.340	22.860	22.890	22.890	12,787
2026-05-26	23.280	23.460	23.280	23.340	23.340	2,236
2026-05-22	23.070	23.070	22.840	23.070	23.070	2,193
2026-05-21	22.990	23.220	22.860	23.070	23.070	3,394
2026-05-20	23.070	23.170	22.880	23.170	23.170	13,347
2026-05-19	22.740	23.340	22.740	22.810	22.810	10,268
2026-05-18	22.690	22.690	22.000	22.560	22.560	13,106
2026-05-15	22.970	24.160	22.760	23.240	22.240	23,831
2026-05-14	23.010	23.240	23.010	23.010	22.020	3,474
2026-05-13	23.100	23.100	22.700	22.740	21.762	4,093
2026-05-12	23.400	23.420	22.860	22.890	21.905	3,861
2026-05-11	23.040	23.420	23.040	23.420	22.412	6,590
2026-05-08	22.780	22.960	22.780	22.810	21.829	6,155
2026-05-07	22.760	22.870	22.620	22.870	21.886	8,020
2026-05-06	22.740	22.970	22.480	22.970	21.982	11,230
2026-05-05	22.990	23.100	22.580	22.660	21.685	13,926

← NewerPage 2 of 22 · 1,267 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.