ERG.MI
ERG S.p.A.
13:10:22
22.82 €
0.0000 (%0.00)
Previous Close: 22.86
Day Low₺22.72
Day High₺23
ERG.MI: ERG S.p.A. Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.7374
CLOSE 5.7468
Low
LOW 4.08
High
HIGH 8.99
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2004 | 4.3 | 4.3 | 4.3 | 4.3 |
| 01/02/2004 | 4.3 | 4.36 | 4.28 | 4.3 |
| 01/05/2004 | 4.32 | 4.45 | 4.32 | 4.38 |
| 01/06/2004 | 4.38 | 4.43 | 4.38 | 4.39 |
| 01/07/2004 | 4.45 | 4.45 | 4.33 | 4.38 |
| 01/08/2004 | 4.35 | 4.41 | 4.29 | 4.33 |
| 01/09/2004 | 4.35 | 4.35 | 4.28 | 4.29 |
| 01/12/2004 | 4.3 | 4.31 | 4.26 | 4.27 |
| 01/13/2004 | 4.27 | 4.3 | 4.26 | 4.26 |
| 01/14/2004 | 4.29 | 4.29 | 4.22 | 4.23 |
| 01/15/2004 | 4.22 | 4.25 | 4.21 | 4.25 |
| 01/16/2004 | 4.23 | 4.26 | 4.22 | 4.25 |
| 01/19/2004 | 4.25 | 4.29 | 4.25 | 4.27 |
| 01/20/2004 | 4.27 | 4.33 | 4.26 | 4.3 |
| 01/21/2004 | 4.32 | 4.44 | 4.32 | 4.41 |
| 01/22/2004 | 4.4 | 4.44 | 4.39 | 4.4 |
| 01/23/2004 | 4.38 | 4.4 | 4.36 | 4.37 |
| 01/26/2004 | 4.39 | 4.45 | 4.37 | 4.44 |
| 01/27/2004 | 4.47 | 4.47 | 4.4 | 4.43 |
| 01/28/2004 | 4.41 | 4.42 | 4.38 | 4.39 |
| 01/29/2004 | 4.39 | 4.39 | 4.33 | 4.35 |
| 01/30/2004 | 4.33 | 4.36 | 4.33 | 4.34 |
| 02/02/2004 | 4.33 | 4.45 | 4.32 | 4.4 |
| 02/03/2004 | 4.38 | 4.48 | 4.38 | 4.46 |
| 02/04/2004 | 4.47 | 4.52 | 4.43 | 4.5 |
| 02/05/2004 | 4.5 | 4.51 | 4.33 | 4.38 |
| 02/06/2004 | 4.37 | 4.39 | 4.3 | 4.32 |
| 02/09/2004 | 4.33 | 4.44 | 4.33 | 4.39 |
| 02/10/2004 | 4.4 | 4.41 | 4.34 | 4.34 |
| 02/11/2004 | 4.37 | 4.37 | 4.24 | 4.25 |
| 02/12/2004 | 4.27 | 4.3 | 4.24 | 4.25 |
| 02/13/2004 | 4.25 | 4.27 | 4.12 | 4.14 |
| 02/16/2004 | 4.15 | 4.15 | 4.11 | 4.12 |
| 02/17/2004 | 4.13 | 4.17 | 4.08 | 4.14 |
| 02/18/2004 | 4.16 | 4.21 | 4.14 | 4.17 |
| 02/19/2004 | 4.19 | 4.2 | 4.15 | 4.17 |
| 02/20/2004 | 4.18 | 4.2 | 4.16 | 4.17 |
| 02/23/2004 | 4.19 | 4.23 | 4.16 | 4.19 |
| 02/24/2004 | 4.22 | 4.22 | 4.15 | 4.17 |
| 02/25/2004 | 4.22 | 4.22 | 4.12 | 4.14 |
| 02/26/2004 | 4.15 | 4.18 | 4.12 | 4.14 |
| 02/27/2004 | 4.15 | 4.22 | 4.14 | 4.15 |
| 03/01/2004 | 4.14 | 4.19 | 4.13 | 4.15 |
| 03/02/2004 | 4.16 | 4.22 | 4.16 | 4.18 |
| 03/03/2004 | 4.21 | 4.34 | 4.2 | 4.33 |
| 03/04/2004 | 4.33 | 4.34 | 4.28 | 4.31 |
| 03/05/2004 | 4.33 | 4.33 | 4.29 | 4.31 |
| 03/08/2004 | 4.33 | 4.33 | 4.27 | 4.3 |
| 03/09/2004 | 4.27 | 4.32 | 4.27 | 4.31 |
| 03/10/2004 | 4.33 | 4.33 | 4.28 | 4.31 |
| 03/11/2004 | 4.3 | 4.3 | 4.2 | 4.22 |
| 03/12/2004 | 4.2 | 4.24 | 4.19 | 4.22 |
| 03/15/2004 | 4.23 | 4.25 | 4.15 | 4.16 |
| 03/16/2004 | 4.2 | 4.22 | 4.11 | 4.19 |
| 03/17/2004 | 4.21 | 4.23 | 4.17 | 4.22 |
| 03/18/2004 | 4.24 | 4.28 | 4.2 | 4.25 |
| 03/19/2004 | 4.26 | 4.3 | 4.2 | 4.27 |
| 03/22/2004 | 4.26 | 4.3 | 4.17 | 4.18 |
| 03/23/2004 | 4.15 | 4.21 | 4.13 | 4.16 |
| 03/24/2004 | 4.16 | 4.18 | 4.13 | 4.15 |
| 03/25/2004 | 4.15 | 4.23 | 4.12 | 4.22 |
| 03/26/2004 | 4.24 | 4.25 | 4.18 | 4.22 |
| 03/29/2004 | 4.2 | 4.29 | 4.18 | 4.27 |
| 03/30/2004 | 4.28 | 4.29 | 4.25 | 4.27 |
| 03/31/2004 | 4.26 | 4.36 | 4.26 | 4.31 |
| 04/01/2004 | 4.32 | 4.35 | 4.28 | 4.3 |
| 04/02/2004 | 4.29 | 4.35 | 4.29 | 4.3 |
| 04/05/2004 | 4.33 | 4.37 | 4.32 | 4.35 |
| 04/06/2004 | 4.35 | 4.48 | 4.35 | 4.46 |
| 04/07/2004 | 4.45 | 4.5 | 4.42 | 4.46 |
| 04/08/2004 | 4.44 | 4.55 | 4.43 | 4.51 |
| 04/09/2004 | 4.51 | 4.51 | 4.51 | 4.51 |
| 04/12/2004 | 4.51 | 4.51 | 4.51 | 4.51 |
| 04/13/2004 | 4.56 | 4.63 | 4.53 | 4.57 |
| 04/14/2004 | 4.58 | 4.58 | 4.52 | 4.55 |
| 04/15/2004 | 4.54 | 4.64 | 4.54 | 4.59 |
| 04/16/2004 | 4.6 | 4.63 | 4.55 | 4.62 |
| 04/19/2004 | 4.63 | 4.68 | 4.62 | 4.64 |
| 04/20/2004 | 4.66 | 4.68 | 4.64 | 4.67 |
| 04/21/2004 | 4.68 | 4.68 | 4.63 | 4.67 |
| 04/22/2004 | 4.64 | 4.7 | 4.64 | 4.68 |
| 04/23/2004 | 4.69 | 4.76 | 4.69 | 4.72 |
| 04/26/2004 | 4.71 | 4.79 | 4.71 | 4.76 |
| 04/27/2004 | 4.76 | 4.83 | 4.74 | 4.77 |
| 04/28/2004 | 4.78 | 4.84 | 4.64 | 4.65 |
| 04/29/2004 | 4.64 | 4.72 | 4.57 | 4.6 |
| 04/30/2004 | 4.65 | 4.74 | 4.61 | 4.69 |
| 05/03/2004 | 4.62 | 4.62 | 4.44 | 4.59 |
| 05/04/2004 | 4.57 | 4.62 | 4.5 | 4.51 |
| 05/05/2004 | 4.5 | 4.58 | 4.5 | 4.53 |
| 05/06/2004 | 4.6 | 4.62 | 4.51 | 4.54 |
| 05/07/2004 | 4.59 | 4.63 | 4.54 | 4.63 |
| 05/10/2004 | 4.6 | 4.63 | 4.53 | 4.6 |
| 05/11/2004 | 4.59 | 4.59 | 4.54 | 4.55 |
| 05/12/2004 | 4.63 | 4.64 | 4.57 | 4.63 |
| 05/13/2004 | 4.62 | 4.72 | 4.62 | 4.67 |
| 05/14/2004 | 4.65 | 4.72 | 4.59 | 4.7 |
| 05/17/2004 | 4.62 | 4.71 | 4.55 | 4.7 |
| 05/18/2004 | 4.63 | 4.69 | 4.62 | 4.67 |
| 05/19/2004 | 4.66 | 4.7 | 4.62 | 4.66 |
| 05/20/2004 | 4.65 | 4.73 | 4.65 | 4.72 |
| 05/21/2004 | 4.74 | 4.8 | 4.71 | 4.78 |
| 05/24/2004 | 4.77 | 4.84 | 4.72 | 4.79 |
| 05/25/2004 | 4.77 | 5 | 4.77 | 4.96 |
| 05/26/2004 | 4.99 | 5.07 | 4.9 | 4.95 |
| 05/27/2004 | 4.92 | 5.09 | 4.91 | 5.02 |
| 05/28/2004 | 5.09 | 5.15 | 5 | 5.15 |
| 05/31/2004 | 5.13 | 5.24 | 5.1 | 5.19 |
| 06/01/2004 | 5.24 | 5.27 | 5.08 | 5.17 |
| 06/02/2004 | 5.2 | 5.29 | 5.1 | 5.12 |
| 06/03/2004 | 5.14 | 5.14 | 4.99 | 5.05 |
| 06/04/2004 | 5.09 | 5.18 | 5.06 | 5.16 |
| 06/07/2004 | 5.08 | 5.19 | 5.08 | 5.16 |
| 06/08/2004 | 5.13 | 5.2 | 5.12 | 5.15 |
| 06/09/2004 | 5.12 | 5.2 | 5.02 | 5.04 |
| 06/10/2004 | 5.04 | 5.12 | 4.99 | 5.01 |
| 06/11/2004 | 5.01 | 5.15 | 5.01 | 5.09 |
| 06/14/2004 | 5.13 | 5.16 | 5.05 | 5.11 |
| 06/15/2004 | 5.13 | 5.24 | 5.08 | 5.2 |
| 06/16/2004 | 5.2 | 5.2 | 5.14 | 5.17 |
| 06/17/2004 | 5.13 | 5.2 | 5.1 | 5.11 |
| 06/18/2004 | 5.14 | 5.42 | 5.12 | 5.38 |
| 06/21/2004 | 5.4 | 5.53 | 5.34 | 5.45 |
| 06/22/2004 | 5.42 | 5.47 | 5.3 | 5.37 |
| 06/23/2004 | 5.43 | 5.43 | 5.37 | 5.41 |
| 06/24/2004 | 5.43 | 5.43 | 5.38 | 5.41 |
| 06/25/2004 | 5.38 | 5.52 | 5.38 | 5.49 |
| 06/28/2004 | 5.5 | 5.52 | 5.38 | 5.44 |
| 06/29/2004 | 5.42 | 5.43 | 5.33 | 5.37 |
| 06/30/2004 | 5.34 | 5.42 | 5.32 | 5.42 |
| 07/01/2004 | 5.44 | 5.52 | 5.44 | 5.47 |
| 07/02/2004 | 5.43 | 5.44 | 5.33 | 5.35 |
| 07/05/2004 | 5.35 | 5.45 | 5.33 | 5.45 |
| 07/06/2004 | 5.4 | 5.47 | 5.36 | 5.46 |
| 07/07/2004 | 5.46 | 5.63 | 5.46 | 5.57 |
| 07/08/2004 | 5.51 | 5.67 | 5.48 | 5.56 |
| 07/09/2004 | 5.6 | 5.65 | 5.54 | 5.59 |
| 07/12/2004 | 5.56 | 5.64 | 5.48 | 5.5 |
| 07/13/2004 | 5.47 | 5.54 | 5.47 | 5.5 |
| 07/14/2004 | 5.51 | 5.68 | 5.5 | 5.61 |
| 07/15/2004 | 5.6 | 5.71 | 5.6 | 5.65 |
| 07/16/2004 | 5.66 | 5.72 | 5.66 | 5.69 |
| 07/19/2004 | 5.72 | 5.74 | 5.68 | 5.7 |
| 07/20/2004 | 5.73 | 5.74 | 5.2 | 5.66 |
| 07/21/2004 | 5.66 | 5.75 | 5.66 | 5.73 |
| 07/22/2004 | 5.73 | 5.73 | 5.65 | 5.68 |
| 07/23/2004 | 5.66 | 5.84 | 5.66 | 5.78 |
| 07/26/2004 | 5.8 | 5.9 | 5.8 | 5.9 |
| 07/27/2004 | 5.73 | 5.93 | 5.73 | 5.92 |
| 07/28/2004 | 5.94 | 6.14 | 5.94 | 6 |
| 07/29/2004 | 6.1 | 6.17 | 6.01 | 6.11 |
| 07/30/2004 | 6.19 | 6.38 | 6.1 | 6.3 |
| 08/02/2004 | 6.33 | 6.46 | 6.33 | 6.41 |
| 08/03/2004 | 6.47 | 6.55 | 6.29 | 6.33 |
| 08/04/2004 | 6.33 | 6.37 | 6.08 | 6.13 |
| 08/05/2004 | 6.19 | 6.2 | 6.02 | 6.06 |
| 08/06/2004 | 5.99 | 6.1 | 5.79 | 5.89 |
| 08/09/2004 | 6 | 6.02 | 5.83 | 5.88 |
| 08/10/2004 | 5.9 | 5.99 | 5.89 | 5.98 |
| 08/11/2004 | 6 | 6.17 | 5.98 | 6.05 |
| 08/12/2004 | 6.06 | 6.25 | 6.06 | 6.14 |
| 08/13/2004 | 6.18 | 6.18 | 6.09 | 6.15 |
| 08/16/2004 | 6.18 | 6.32 | 6.15 | 6.31 |
| 08/17/2004 | 6.32 | 6.32 | 6.2 | 6.27 |
| 08/18/2004 | 6.27 | 6.27 | 6.11 | 6.14 |
| 08/19/2004 | 6.19 | 6.21 | 6.1 | 6.13 |
| 08/20/2004 | 6.13 | 6.17 | 6.1 | 6.15 |
| 08/23/2004 | 6.14 | 6.28 | 6.13 | 6.24 |
| 08/24/2004 | 6.25 | 6.3 | 6.07 | 6.1 |
| 08/25/2004 | 6.1 | 6.2 | 5.99 | 6.04 |
| 08/26/2004 | 6.01 | 6.08 | 5.92 | 5.98 |
| 08/27/2004 | 5.99 | 6.12 | 5.92 | 6.11 |
| 08/30/2004 | 6.05 | 6.18 | 6.05 | 6.08 |
| 08/31/2004 | 6.07 | 6.12 | 5.95 | 6.08 |
| 09/01/2004 | 6.02 | 6.13 | 5.98 | 6.05 |
| 09/02/2004 | 6.05 | 6.16 | 6.05 | 6.14 |
| 09/03/2004 | 6.2 | 6.2 | 6.1 | 6.13 |
| 09/06/2004 | 6.14 | 6.14 | 6.06 | 6.1 |
| 09/07/2004 | 6.1 | 6.1 | 6.04 | 6.1 |
| 09/08/2004 | 6.04 | 6.08 | 5.94 | 5.95 |
| 09/09/2004 | 5.95 | 6.03 | 5.95 | 6 |
| 09/10/2004 | 6.01 | 6.1 | 6 | 6.06 |
| 09/13/2004 | 6.12 | 6.12 | 5.99 | 6.06 |
| 09/14/2004 | 6.01 | 6.08 | 6.01 | 6.04 |
| 09/15/2004 | 6.02 | 6.07 | 6.02 | 6.06 |
| 09/16/2004 | 6.06 | 6.26 | 6.06 | 6.22 |
| 09/17/2004 | 6.24 | 6.3 | 6.15 | 6.17 |
| 09/20/2004 | 6.18 | 6.34 | 6.18 | 6.31 |
| 09/21/2004 | 6.32 | 6.54 | 6.26 | 6.54 |
| 09/22/2004 | 6.55 | 6.57 | 6.43 | 6.49 |
| 09/23/2004 | 6.5 | 6.59 | 6.45 | 6.52 |
| 09/24/2004 | 6.48 | 6.57 | 6.48 | 6.56 |
| 09/27/2004 | 6.59 | 6.69 | 6.53 | 6.63 |
| 09/28/2004 | 6.65 | 6.84 | 6.65 | 6.83 |
| 09/29/2004 | 6.88 | 6.88 | 6.56 | 6.59 |
| 09/30/2004 | 6.56 | 6.61 | 6.46 | 6.57 |
| 10/01/2004 | 6.62 | 6.75 | 6.52 | 6.71 |
| 10/04/2004 | 6.65 | 6.79 | 6.51 | 6.54 |
| 10/05/2004 | 6.55 | 6.64 | 6.48 | 6.62 |
| 10/06/2004 | 6.7 | 6.8 | 6.64 | 6.8 |
| 10/07/2004 | 6.78 | 7.09 | 6.78 | 7.02 |
| 10/08/2004 | 7.05 | 7.14 | 6.95 | 7.03 |
| 10/11/2004 | 7.11 | 7.26 | 7.05 | 7.11 |
| 10/12/2004 | 7.25 | 7.28 | 7.1 | 7.26 |
| 10/13/2004 | 7.29 | 7.54 | 7.1 | 7.19 |
| 10/14/2004 | 7.3 | 7.35 | 7.2 | 7.24 |
| 10/15/2004 | 7.35 | 7.36 | 7.2 | 7.25 |
| 10/18/2004 | 7.3 | 7.3 | 7.18 | 7.25 |
| 10/19/2004 | 7.19 | 7.28 | 7.08 | 7.21 |
| 10/20/2004 | 7.2 | 7.26 | 7.12 | 7.26 |
| 10/21/2004 | 7.28 | 7.4 | 7.23 | 7.27 |
| 10/22/2004 | 7.27 | 7.27 | 7.18 | 7.25 |
| 10/25/2004 | 7.24 | 7.3 | 7.13 | 7.13 |
| 10/26/2004 | 7.16 | 7.24 | 7.06 | 7.07 |
| 10/27/2004 | 7.02 | 7.2 | 7.02 | 7.15 |
| 10/28/2004 | 7.15 | 7.16 | 6.98 | 7.02 |
| 10/29/2004 | 7.03 | 7.13 | 6.94 | 7.12 |
| 11/01/2004 | 7.15 | 7.28 | 7.15 | 7.26 |
| 11/02/2004 | 7.24 | 7.34 | 7.19 | 7.2 |
| 11/03/2004 | 7.23 | 7.44 | 7.23 | 7.34 |
| 11/04/2004 | 7.4 | 7.44 | 7.25 | 7.27 |
| 11/05/2004 | 7.36 | 7.37 | 7.22 | 7.33 |
| 11/08/2004 | 7.35 | 7.37 | 7.25 | 7.3 |
| 11/09/2004 | 7.35 | 7.4 | 7.24 | 7.38 |
| 11/10/2004 | 7.37 | 7.41 | 7.31 | 7.4 |
| 11/11/2004 | 7.44 | 7.63 | 7.41 | 7.54 |
| 11/12/2004 | 7.63 | 7.64 | 7.5 | 7.61 |
| 11/15/2004 | 7.63 | 7.77 | 7.51 | 7.67 |
| 11/16/2004 | 7.72 | 7.99 | 7.7 | 7.96 |
| 11/17/2004 | 7.95 | 7.99 | 7.77 | 7.81 |
| 11/18/2004 | 7.75 | 7.76 | 7.52 | 7.54 |
| 11/19/2004 | 7.58 | 7.72 | 7.58 | 7.66 |
| 11/22/2004 | 7.7 | 7.81 | 7.6 | 7.65 |
| 11/23/2004 | 7.7 | 7.86 | 7.66 | 7.85 |
| 11/24/2004 | 7.87 | 7.92 | 7.75 | 7.81 |
| 11/25/2004 | 7.87 | 7.97 | 7.8 | 7.94 |
| 11/26/2004 | 7.95 | 8.21 | 7.89 | 8.15 |
| 11/29/2004 | 8.2 | 8.22 | 8.08 | 8.13 |
| 11/30/2004 | 8.1 | 8.47 | 8.05 | 8.41 |
| 12/01/2004 | 8.35 | 8.59 | 8.35 | 8.58 |
| 12/02/2004 | 8.57 | 8.58 | 8.35 | 8.4 |
| 12/03/2004 | 8.32 | 8.4 | 8.17 | 8.3 |
| 12/06/2004 | 8.29 | 8.3 | 8.21 | 8.25 |
| 12/07/2004 | 8.2 | 8.4 | 8.2 | 8.39 |
| 12/08/2004 | 8.33 | 8.42 | 8.18 | 8.19 |
| 12/09/2004 | 8.22 | 8.38 | 8.12 | 8.3 |
| 12/10/2004 | 8.35 | 8.4 | 8.3 | 8.34 |
| 12/13/2004 | 8.4 | 8.42 | 8.27 | 8.41 |
| 12/14/2004 | 8.4 | 8.5 | 8.3 | 8.36 |
| 12/15/2004 | 8.32 | 8.62 | 8.32 | 8.59 |
| 12/16/2004 | 8.58 | 8.76 | 8.52 | 8.71 |
| 12/17/2004 | 8.7 | 8.75 | 8.64 | 8.7 |
| 12/20/2004 | 8.78 | 8.88 | 8.73 | 8.88 |
| 12/21/2004 | 8.89 | 8.98 | 8.84 | 8.86 |
| 12/22/2004 | 8.96 | 8.99 | 8.85 | 8.88 |
| 12/23/2004 | 8.86 | 8.95 | 8.82 | 8.91 |
| 12/24/2004 | 8.89 | 8.89 | 8.89 | 8.89 |
| 12/27/2004 | 8.9 | 8.94 | 8.65 | 8.79 |
| 12/28/2004 | 8.84 | 8.84 | 8.71 | 8.8 |
| 12/29/2004 | 8.82 | 8.82 | 8.73 | 8.75 |
| 12/30/2004 | 8.8 | 8.8 | 8.69 | 8.75 |
| 12/31/2004 | 8.75 | 8.75 | 8.75 | 8.75 |