ERG S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	22.270	22.700	22.270	22.270	22.270	0
2026-10-20	22.350	22.700	22.350	22.350	22.350	0
2026-10-19	22.580	22.700	22.440	22.440	22.440	0
2026-10-16	22.580	22.700	22.580	22.580	22.580	0
2026-10-15	22.380	22.420	22.380	22.380	22.380	1,550
2026-10-14	22.420	22.420	22.320	22.320	22.320	568
2026-10-13	22.340	22.480	22.340	22.440	22.440	1,250
2026-10-12	22.160	22.260	22.160	22.240	22.240	701
2026-10-09	22.250	22.260	22.000	22.250	22.250	677
2026-10-08	22.250	22.330	21.940	22.330	22.330	5,002
2026-10-07	22.290	22.420	22.140	22.420	22.420	648
2026-10-06	22.300	22.400	22.300	22.400	22.400	2,725
2026-10-05	22.500	22.500	22.280	22.300	22.300	7,488
2026-10-02	22.340	22.760	22.340	22.660	22.660	1,333
2026-10-01	22.560	22.560	22.280	22.560	22.560	1,306
2026-09-30	22.720	22.900	22.720	22.760	22.760	9,486
2026-09-29	22.340	22.540	22.340	22.540	22.540	900
2026-09-28	22.760	22.760	22.440	22.440	22.440	1,466
2026-09-25	22.660	22.760	22.560	22.560	22.560	550
2026-09-24	22.780	22.780	22.360	22.370	22.370	3,991
2026-09-23	23.340	23.360	22.940	22.970	22.970	4,441
2026-09-22	22.910	23.220	22.900	23.220	23.220	9,023
2026-09-21	22.500	22.660	22.440	22.660	22.660	2,011
2026-09-18	22.540	22.720	22.360	22.720	22.720	144,446
2026-09-17	22.100	22.480	22.100	22.400	22.400	3,828
2026-09-16	21.740	22.070	21.740	22.070	22.070	2,739
2026-09-15	21.840	21.840	21.560	21.740	21.740	2,077
2026-09-14	22.020	22.020	21.760	21.760	21.760	3,327
2026-09-11	22.250	22.460	22.000	22.330	22.330	441
2026-09-10	22.290	22.400	22.140	22.400	22.400	2,304
2026-09-09	22.400	22.400	22.220	22.230	22.230	258
2026-09-08	22.280	22.640	22.280	22.540	22.540	87,405
2026-09-07	22.340	22.440	22.340	22.360	22.360	1,706
2026-09-04	22.220	22.400	22.220	22.330	22.330	1,600
2026-09-03	22.050	22.140	21.980	22.030	22.030	1,129
2026-09-02	22.030	22.030	21.940	22.030	22.030	1,660
2026-09-01	22.320	22.320	22.180	22.320	22.320	200
2026-08-28	22.250	22.480	22.250	22.250	22.250	456
2026-08-27	22.270	22.280	22.200	22.250	22.250	1,271
2026-08-26	22.090	22.160	21.940	22.160	22.160	645
2026-08-25	22.030	22.060	21.980	21.980	21.980	160
2026-08-24	22.070	22.120	21.900	22.120	22.120	381
2026-08-21	22.250	22.300	22.060	22.130	22.130	565
2026-08-20	22.270	22.360	22.180	22.290	22.290	10,207
2026-08-19	22.440	22.440	22.180	22.440	22.440	705
2026-08-18	22.580	22.600	22.460	22.540	22.540	374
2026-08-17	22.620	22.620	22.540	22.540	22.540	1,277
2026-08-14	22.150	22.460	22.120	22.460	22.460	1,096
2026-08-13	22.360	22.360	22.170	22.170	22.170	645
2026-08-12	22.440	22.600	22.360	22.460	22.460	1,513
2026-08-11	21.760	22.560	21.720	22.460	22.460	11,917
2026-08-10	21.640	21.900	21.640	21.680	21.680	1,315
2026-08-07	21.760	21.820	21.660	21.660	21.660	1,478
2026-08-06	21.570	21.680	21.520	21.570	21.570	4,222
2026-08-05	21.800	21.920	21.560	21.800	21.800	2,748
2026-08-04	21.740	21.940	21.700	21.800	21.800	2,888
2026-08-03	21.780	21.880	21.520	21.820	21.820	11,093
2026-07-31	21.570	22.220	21.220	21.920	21.920	10,673
2026-07-30	21.530	21.620	21.320	21.410	21.410	14,727
2026-07-29	21.660	21.940	21.240	21.290	21.290	7,058

Page 1 of 2 · 65 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.