ERG S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	22.870	22.870	22.870	22.870	21.886	0
2026-04-30	22.720	23.020	22.720	22.870	21.886	3,398
2026-04-29	22.780	22.780	22.340	22.520	21.551	5,080
2026-04-28	22.600	23.020	22.600	22.810	21.829	15,852
2026-04-27	22.680	22.880	22.260	22.310	21.350	8,365
2026-04-24	22.520	22.760	22.430	22.740	21.762	4,335
2026-04-23	22.040	22.540	22.040	22.540	21.570	7,468
2026-04-22	22.080	22.360	22.080	22.230	21.274	10,550
2026-04-21	21.180	22.040	21.180	21.960	21.015	26,008
2026-04-20	21.080	21.220	20.820	20.880	19.982	11,025
2026-04-17	21.560	21.560	20.860	20.920	20.020	22,609
2026-04-16	21.860	21.860	21.510	21.510	20.584	16,866
2026-04-15	22.090	22.260	21.900	21.920	20.977	23,352
2026-04-14	22.340	22.340	21.900	22.130	21.178	9,649
2026-04-13	22.600	22.640	22.040	22.250	21.293	5,190
2026-04-10	22.440	22.540	22.160	22.540	21.570	3,447
2026-04-09	22.330	22.520	22.140	22.290	21.331	18,911
2026-04-08	22.660	22.660	22.140	22.170	21.216	22,753
2026-04-07	22.900	22.900	22.480	22.810	21.829	11,886
2026-04-02	22.330	23.030	22.220	23.030	22.039	16,960
2026-04-01	22.340	22.600	22.340	22.350	21.388	12,354
2026-03-31	22.130	22.520	21.800	22.520	21.551	7,584
2026-03-30	21.340	22.080	21.340	21.820	20.881	16,329
2026-03-27	21.600	21.640	21.240	21.330	20.412	10,687
2026-03-26	21.180	21.470	21.180	21.430	20.508	3,337
2026-03-25	20.900	21.230	20.900	21.230	20.317	1,724
2026-03-24	20.800	20.800	20.420	20.770	19.876	12,199
2026-03-23	20.670	21.460	20.600	20.880	19.982	8,384
2026-03-20	22.350	22.740	22.200	22.420	21.455	9,926
2026-03-19	21.760	22.400	21.760	22.290	21.331	5,589
2026-03-18	21.880	22.180	21.820	22.170	21.216	5,717
2026-03-17	21.610	21.610	20.880	21.470	20.546	8,110
2026-03-16	21.900	21.900	21.340	21.740	20.805	7,758
2026-03-13	22.500	22.640	21.640	21.740	20.805	23,028
2026-03-12	23.540	23.540	22.360	22.600	21.628	105,753
2026-03-11	24.800	24.860	24.500	24.690	23.628	15,902
2026-03-10	24.700	25.180	24.700	24.940	23.867	36,641
2026-03-09	23.880	24.780	23.880	24.530	23.475	14,270
2026-03-06	24.020	24.520	23.960	24.340	23.293	8,343
2026-03-05	24.120	24.460	23.840	24.120	23.082	8,110
2026-03-04	23.760	24.340	23.760	24.220	23.178	10,476
2026-03-03	24.220	24.220	23.500	23.630	22.613	24,229
2026-03-02	25.100	25.100	24.400	24.590	23.532	17,717
2026-02-27	24.040	26.120	24.000	25.140	24.058	133,730
2026-02-26	23.950	24.000	23.560	23.830	22.805	7,771
2026-02-25	23.790	23.980	23.540	23.710	22.690	13,374
2026-02-24	23.580	24.000	23.580	23.790	22.766	20,872
2026-02-23	23.010	23.580	22.800	23.560	22.546	20,863
2026-02-20	22.330	23.000	22.140	22.890	21.905	28,842
2026-02-19	23.440	23.440	22.220	22.560	21.589	37,747
2026-02-18	23.100	24.740	23.100	23.950	22.919	86,350
2026-02-17	22.260	23.080	22.260	22.810	21.829	40,419
2026-02-16	21.700	21.700	21.200	21.230	20.317	16,848
2026-02-13	21.820	21.820	21.280	21.680	20.747	36,815
2026-02-12	22.890	23.080	21.800	22.030	21.082	48,102
2026-02-11	22.930	23.340	22.920	23.050	22.058	22,460
2026-02-10	22.780	23.100	22.780	22.970	21.982	16,474
2026-02-09	22.620	22.960	22.480	22.680	21.704	15,631
2026-02-06	22.180	22.600	22.180	22.480	21.513	10,438
2026-02-05	22.400	22.400	22.030	22.030	21.082	15,125

← NewerPage 3 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.