ERG S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	22.560	22.680	22.440	22.500	21.532	8,407
2025-11-07	22.540	22.680	22.300	22.330	21.369	9,491
2025-11-06	22.740	22.840	22.560	22.660	21.685	16,648
2025-11-05	22.810	22.940	22.680	22.850	21.867	11,826
2025-11-04	22.540	22.820	22.220	22.680	21.704	12,238
2025-11-03	22.460	22.800	22.460	22.460	21.494	15,349
2025-10-31	22.500	22.560	22.280	22.480	21.513	4,256
2025-10-30	22.600	22.600	22.440	22.560	21.589	2,539
2025-10-29	22.420	22.620	22.160	22.540	21.570	9,473
2025-10-28	22.440	22.480	22.280	22.480	21.513	2,786
2025-10-27	22.520	22.520	22.380	22.500	21.532	2,888
2025-10-24	22.820	22.820	22.340	22.460	21.494	19,469
2025-10-23	22.620	22.900	22.620	22.620	21.647	11,944
2025-10-22	22.580	22.960	22.580	22.680	21.704	17,771
2025-10-21	22.660	22.740	22.520	22.740	21.762	5,976
2025-10-20	22.460	22.640	22.460	22.480	21.513	4,942
2025-10-17	22.330	22.560	22.160	22.370	21.407	110,628
2025-10-16	22.350	22.540	22.350	22.350	21.388	4,683
2025-10-15	22.270	22.460	22.260	22.270	21.312	3,487
2025-10-14	22.540	22.540	22.100	22.150	21.197	12,769
2025-10-13	22.520	22.580	22.340	22.520	21.551	8,421
2025-10-10	22.680	22.680	22.460	22.580	21.608	10,910
2025-10-09	22.580	22.930	22.580	22.930	21.943	18,847
2025-10-08	22.350	22.600	22.280	22.560	21.589	20,901
2025-10-07	22.290	22.440	22.140	22.230	21.274	11,923
2025-10-06	21.940	22.320	21.900	22.110	21.159	13,159
2025-10-03	21.780	21.900	21.540	21.740	20.805	9,317
2025-10-02	21.620	21.760	21.460	21.660	20.728	11,692
2025-10-01	21.000	21.720	21.000	21.680	20.747	24,943
2025-09-30	20.860	21.020	20.720	20.820	19.924	3,839
2025-09-29	21.000	21.000	20.700	20.940	20.039	10,430
2025-09-26	21.040	21.120	20.740	21.020	20.116	7,054
2025-09-25	21.410	21.480	20.980	20.980	20.077	8,177
2025-09-24	20.960	21.420	20.900	21.140	20.230	20,516
2025-09-23	20.800	21.160	20.800	21.040	20.135	27,858
2025-09-22	20.435	20.700	20.380	20.690	19.800	15,432
2025-09-19	20.710	20.920	20.320	20.455	19.575	13,854
2025-09-18	20.710	20.760	20.580	20.630	19.742	6,014
2025-09-17	20.440	20.700	20.440	20.490	19.608	9,729
2025-09-16	20.300	20.700	20.240	20.570	19.685	9,023
2025-09-15	20.260	20.440	20.120	20.415	19.537	15,984
2025-09-12	20.280	20.280	20.000	20.260	19.388	11,467
2025-09-11	20.320	20.460	20.180	20.280	19.407	12,956
2025-09-10	20.320	20.320	20.160	20.180	19.312	12,824
2025-09-09	20.280	20.480	20.220	20.395	19.517	7,916
2025-09-08	20.480	20.480	20.120	20.335	19.460	5,790
2025-09-05	20.500	20.500	20.140	20.215	19.345	13,205
2025-09-04	20.395	20.640	20.280	20.530	19.647	13,406
2025-09-03	20.455	20.560	20.400	20.530	19.647	13,489
2025-09-02	20.570	20.800	20.455	20.455	19.575	24,706
2025-09-01	20.770	20.900	20.680	20.730	19.838	14,236
2025-08-29	20.920	21.060	20.580	20.590	19.704	23,983
2025-08-28	20.820	21.200	20.820	21.000	20.096	73,104
2025-08-27	19.810	20.280	19.790	20.120	19.254	31,504
2025-08-26	19.905	19.910	19.740	19.905	19.049	15,668
2025-08-22	20.120	20.340	19.920	20.165	19.297	36,515
2025-08-21	20.065	20.260	20.000	20.105	19.240	20,957
2025-08-20	19.775	20.040	19.570	19.810	18.958	35,264
2025-08-19	19.490	19.820	19.490	19.595	18.752	32,445
2025-08-18	19.180	19.510	19.180	19.445	18.608	33,062

← NewerPage 5 of 22 · 1,263 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.