ERG S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	18.700	19.000	18.700	18.775	16.976	51,249
2025-02-21	18.450	18.630	18.380	18.540	16.763	36,763
2025-02-20	18.635	18.730	18.400	18.615	16.831	29,500
2025-02-19	18.580	18.840	18.580	18.605	16.822	53,835
2025-02-18	18.765	18.810	18.380	18.400	16.637	81,242
2025-02-17	18.840	18.840	18.650	18.725	16.930	100,151
2025-02-14	18.890	19.080	18.850	18.920	17.107	70,001
2025-02-13	18.775	19.070	18.700	19.035	17.211	66,073
2025-02-12	19.025	19.220	18.630	18.800	16.998	100,836
2025-02-11	19.145	19.440	18.980	19.115	17.283	49,308
2025-02-10	19.155	19.340	19.100	19.230	17.387	32,611
2025-02-07	19.105	19.400	18.630	19.095	17.265	48,508
2025-02-06	19.380	19.390	19.030	19.300	17.450	60,431
2025-02-05	19.340	19.510	19.220	19.495	17.627	28,651
2025-02-04	19.185	19.320	19.000	19.310	17.459	43,516
2025-02-03	19.185	19.400	19.120	19.330	17.477	45,042
2025-01-31	19.485	19.650	19.480	19.580	17.703	27,071
2025-01-30	19.415	19.600	19.360	19.360	17.505	28,561
2025-01-29	19.475	19.530	19.220	19.405	17.545	28,896
2025-01-28	19.455	19.900	19.310	19.405	17.545	54,620
2025-01-27	18.980	19.655	18.960	19.655	17.771	61,435
2025-01-24	19.230	19.420	19.000	19.075	17.247	65,729
2025-01-23	19.220	19.460	19.120	19.270	17.423	47,587
2025-01-22	20.040	20.040	19.110	19.145	17.310	62,426
2025-01-21	20.320	20.320	20.040	20.200	18.264	27,415
2025-01-20	20.395	20.560	20.180	20.530	18.562	31,570
2025-01-17	19.920	20.440	19.920	20.260	18.318	100,216
2025-01-16	19.600	19.890	19.600	19.670	17.785	32,808
2025-01-15	19.210	19.660	19.180	19.610	17.731	39,856
2025-01-14	19.175	19.260	19.090	19.210	17.369	14,620
2025-01-13	19.240	19.490	19.060	19.260	17.414	26,319
2025-01-10	19.520	19.520	19.130	19.370	17.514	47,084
2025-01-09	19.905	20.020	19.550	19.580	17.703	51,426
2025-01-08	20.360	20.360	19.870	19.910	18.002	54,046
2025-01-07	20.200	20.620	20.040	20.355	18.404	33,002
2025-01-06	20.355	20.480	20.160	20.340	18.391	34,283
2025-01-03	20.340	20.540	20.220	20.315	18.368	54,954
2025-01-02	19.770	20.340	19.770	20.020	18.101	28,086
2024-12-31	19.715	19.715	19.715	19.715	17.826	0
2024-12-30	19.710	19.780	19.610	19.715	17.826	53,482
2024-12-27	19.730	19.800	19.630	19.635	17.753	19,663
2024-12-24	19.730	19.730	19.730	19.730	17.839	0
2024-12-23	19.475	19.750	19.420	19.540	17.667	12,890
2024-12-20	19.095	19.760	19.040	19.735	17.844	40,552
2024-12-19	19.870	19.870	19.350	19.415	17.554	60,265
2024-12-18	20.200	20.300	20.000	20.220	18.282	36,671
2024-12-17	20.200	20.380	20.080	20.355	18.404	24,222
2024-12-16	20.160	20.320	19.990	20.060	18.137	31,414
2024-12-13	20.145	20.240	19.940	20.000	18.083	37,393
2024-12-12	20.450	20.500	20.120	20.215	18.278	30,236
2024-12-11	20.255	20.580	20.120	20.510	18.544	44,985
2024-12-10	20.340	20.420	20.160	20.180	18.246	30,159
2024-12-09	20.220	20.380	20.220	20.315	18.368	23,520
2024-12-06	20.120	20.460	20.120	20.450	18.490	48,454
2024-12-05	20.165	20.240	19.930	20.080	18.156	61,897
2024-12-04	20.180	20.300	20.000	20.215	18.278	36,706
2024-12-03	20.415	20.480	20.160	20.180	18.246	44,545
2024-12-02	20.650	20.700	20.340	20.415	18.458	43,886
2024-11-29	20.900	20.900	20.560	20.840	18.843	18,983
2024-11-28	20.710	21.040	20.700	21.000	18.987	24,503

← NewerPage 8 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.