ERG S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	22.440	22.620	22.320	22.400	21.436	14,952
2026-02-03	22.210	22.460	22.100	22.440	21.474	9,019
2026-02-02	22.330	22.400	22.040	22.370	21.407	28,793
2026-01-30	22.310	22.440	22.240	22.350	21.388	3,384
2026-01-29	22.500	22.500	22.020	22.150	21.197	11,259
2026-01-28	22.480	22.660	22.380	22.540	21.570	11,318
2026-01-27	22.600	22.600	22.220	22.250	21.293	12,944
2026-01-26	22.720	22.880	22.580	22.810	21.829	2,034
2026-01-23	22.640	22.640	22.620	22.640	21.666	8,734
2026-01-22	22.220	22.700	22.220	22.600	21.628	11,634
2026-01-21	21.800	22.220	21.800	21.820	20.881	10,064
2026-01-20	22.020	22.020	21.660	21.920	20.977	3,783
2026-01-19	22.560	22.560	22.400	22.460	21.494	1,252
2026-01-16	22.250	22.360	22.240	22.290	21.331	656
2026-01-15	22.270	22.540	22.240	22.540	21.570	445
2026-01-14	22.310	22.500	21.800	22.070	21.120	6,881
2026-01-13	22.330	22.580	22.330	22.330	21.369	1,104
2026-01-12	22.360	22.360	22.100	22.330	21.369	2,382
2026-01-09	22.700	22.700	22.600	22.660	21.685	333
2026-01-08	22.840	22.940	22.840	22.910	21.924	7,524
2026-01-07	22.460	23.040	22.460	22.850	21.867	23,166
2026-01-06	22.310	22.420	22.180	22.250	21.293	11,840
2026-01-05	22.290	22.500	22.180	22.480	21.513	6,407
2026-01-02	22.080	22.540	22.080	22.400	21.436	8,798
2025-12-31	21.940	21.940	21.940	21.940	20.996	0
2025-12-30	21.940	22.040	21.820	21.960	21.015	4,909
2025-12-29	21.720	22.060	21.720	21.980	21.034	5,159
2025-12-24	21.760	21.760	21.760	21.760	20.824	0
2025-12-23	21.680	21.780	21.660	21.740	20.805	6,032
2025-12-22	21.760	21.780	21.560	21.700	20.766	6,672
2025-12-19	21.740	21.860	21.560	21.840	20.900	6,113
2025-12-18	21.600	21.880	21.560	21.880	20.939	5,173
2025-12-17	21.740	21.840	21.540	21.700	20.766	23,663
2025-12-16	21.570	21.960	21.560	21.920	20.977	43,932
2025-12-15	21.540	21.780	21.540	21.680	20.747	4,789
2025-12-12	21.360	21.680	21.360	21.680	20.747	3,351
2025-12-11	21.440	21.440	21.220	21.390	20.470	9,944
2025-12-10	21.720	21.720	21.460	21.660	20.728	7,601
2025-12-09	21.920	21.920	21.700	21.860	20.919	16,384
2025-12-08	22.110	22.200	21.900	22.090	21.140	1,062
2025-12-05	22.120	22.120	22.000	22.070	21.120	1,186
2025-12-04	22.120	22.120	21.980	22.050	21.101	8,823
2025-12-03	22.210	22.320	22.080	22.190	21.235	6,718
2025-12-02	21.780	22.220	21.680	22.010	21.063	8,746
2025-12-01	21.820	21.820	21.660	21.720	20.785	17,039
2025-11-28	22.000	22.000	21.640	21.880	20.939	4,843
2025-11-27	22.010	22.040	21.900	21.960	21.015	6,797
2025-11-26	21.780	21.980	21.780	21.860	20.919	6,275
2025-11-25	22.000	22.000	21.700	21.820	20.881	6,475
2025-11-24	21.570	22.130	21.380	22.130	21.178	90,397
2025-11-21	21.840	21.840	21.450	21.450	20.527	6,592
2025-11-20	21.620	22.240	21.620	22.010	21.063	5,831
2025-11-19	21.880	21.880	21.500	21.510	20.584	7,695
2025-11-18	21.900	21.900	21.720	21.740	20.805	3,799
2025-11-17	21.230	22.040	21.160	21.880	20.939	20,289
2025-11-14	22.290	22.320	21.100	21.270	20.355	61,926
2025-11-13	22.720	22.800	22.260	22.460	21.494	12,255
2025-11-12	22.440	22.900	22.440	22.870	21.886	15,507
2025-11-11	22.460	22.460	22.320	22.440	21.474	4,809
2025-11-10	22.560	22.680	22.440	22.500	21.532	8,407

← NewerPage 4 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.