ERG S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	18.930	19.130	18.930	18.980	18.163	33,254
2025-08-13	18.970	19.020	18.880	18.970	18.154	11,203
2025-08-12	18.890	18.970	18.800	18.930	18.116	13,616
2025-08-11	19.135	19.220	18.645	18.645	17.843	39,030
2025-08-08	19.145	19.380	19.090	19.240	18.412	19,471
2025-08-07	19.300	19.300	19.060	19.290	18.460	23,668
2025-08-06	19.310	19.430	19.170	19.390	18.556	10,666
2025-08-05	19.260	19.440	19.260	19.280	18.450	15,700
2025-08-04	19.185	19.430	19.130	19.165	18.340	13,152
2025-08-01	18.850	19.620	18.740	19.280	18.450	34,919
2025-07-31	18.980	18.980	18.740	18.940	18.125	21,642
2025-07-30	19.075	19.240	18.920	19.135	18.312	17,311
2025-07-29	19.220	19.280	18.980	19.175	18.350	21,178
2025-07-28	19.330	19.460	19.090	19.175	18.350	18,161
2025-07-25	19.115	19.390	19.060	19.370	18.537	100,374
2025-07-24	19.180	19.180	18.900	19.005	18.187	83,180
2025-07-23	19.400	19.400	19.100	19.290	18.460	33,883
2025-07-22	18.890	19.460	18.890	19.370	18.537	38,838
2025-07-21	18.770	18.870	18.770	18.840	18.029	5,206
2025-07-18	18.530	18.900	18.530	18.900	18.087	11,957
2025-07-17	18.645	18.650	18.430	18.570	17.771	8,454
2025-07-16	18.410	18.660	18.410	18.605	17.804	9,532
2025-07-15	18.320	18.590	18.320	18.590	17.790	9,085
2025-07-14	18.370	18.370	18.220	18.365	17.575	6,543
2025-07-11	18.470	18.470	18.340	18.410	17.618	7,824
2025-07-10	18.450	18.580	18.450	18.540	17.742	7,507
2025-07-09	18.420	18.490	18.280	18.345	17.556	11,063
2025-07-08	18.480	18.480	18.250	18.410	17.618	16,552
2025-07-07	18.950	18.950	18.550	18.570	17.771	19,296
2025-07-04	19.170	19.170	18.980	19.105	18.283	9,525
2025-07-03	19.320	19.560	19.220	19.405	18.570	12,229
2025-07-02	18.860	19.420	18.860	19.330	18.498	19,432
2025-07-01	18.695	18.820	18.530	18.645	17.843	8,718
2025-06-30	18.750	18.750	18.480	18.695	17.891	7,348
2025-06-27	18.755	18.910	18.680	18.785	17.977	6,856
2025-06-26	18.725	18.850	18.670	18.840	18.029	3,423
2025-06-25	18.785	18.930	18.650	18.820	18.010	13,826
2025-06-24	18.810	18.830	18.550	18.635	17.833	9,460
2025-06-23	18.650	18.650	18.270	18.580	17.781	12,993
2025-06-20	18.665	18.770	18.490	18.665	17.862	5,534
2025-06-19	18.570	18.680	18.410	18.550	17.752	6,384
2025-06-18	18.760	18.760	18.580	18.745	17.938	14,798
2025-06-17	19.015	19.120	18.740	18.970	18.154	21,260
2025-06-16	18.850	19.260	18.840	19.145	18.321	20,967
2025-06-13	18.960	19.120	18.850	18.960	18.144	32,867
2025-06-12	18.910	19.180	18.910	18.950	18.135	23,317
2025-06-11	18.830	19.050	18.710	18.980	18.163	27,286
2025-06-10	18.690	18.860	18.690	18.745	17.938	42,428
2025-06-09	18.610	18.760	18.610	18.695	17.891	18,128
2025-06-06	18.530	18.850	18.530	18.665	17.862	44,026
2025-06-05	18.590	18.800	18.390	18.605	17.804	27,559
2025-06-04	18.605	18.780	18.550	18.605	17.804	36,397
2025-06-03	18.645	18.800	18.520	18.695	17.891	18,925
2025-06-02	18.680	18.680	18.320	18.590	17.790	52,492
2025-05-30	18.310	18.980	18.310	18.735	17.929	66,023
2025-05-29	18.000	18.295	18.000	18.040	17.264	33,148
2025-05-28	17.945	18.130	17.920	18.030	17.254	23,783
2025-05-27	17.945	18.000	17.800	17.945	17.173	20,235
2025-05-23	17.405	17.860	17.400	17.805	17.039	30,760
2025-05-22	17.370	17.605	17.280	17.535	16.781	13,844

← NewerPage 6 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.