Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ERG S.p.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ERG.MI: ERG S.p.A. Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.6101
CLOSE 15.5992

Low

LOW 8.02

High

HIGH 23.74
DATEOPENHIGHLOWCLOSE
01/03/20058.758.848.728.73
01/04/20058.768.858.688.7
01/05/20058.78.818.668.71
01/06/20058.748.748.488.52
01/07/20058.538.628.398.43
01/10/20058.428.58.18.12
01/11/20058.158.238.038.09
01/12/20058.138.188.028.14
01/13/20058.188.268.158.19
01/14/20058.228.598.28.55
01/17/20058.588.688.548.61
01/18/20058.638.728.448.68
01/19/20058.78.78.598.65
01/20/20058.598.678.528.64
01/21/20058.618.728.578.6
01/24/20058.78.78.538.55
01/25/20058.558.588.428.47
01/26/20058.478.538.418.45
01/27/20058.448.498.268.28
01/28/20058.38.428.38.33
01/31/20058.38.498.298.47
02/01/20058.58.588.468.52
02/02/20058.558.648.458.63
02/03/20058.698.98.668.7
02/04/20058.789.18.758.98
02/07/20058.989.218.989.05
02/08/20059.159.158.959
02/09/20058.999.078.929.06
02/10/20059.139.2699.08
02/11/20059.119.379.19.37
02/14/20059.459.549.269.42
02/15/20059.459.789.269.59
02/16/20059.79.729.499.55
02/17/20059.539.789.539.69
02/18/20059.759.849.79.72
02/21/20059.839.889.389.51
02/22/20059.559.629.239.56
02/23/20059.649.749.429.7
02/24/20059.799.99.759.88
02/25/20059.929.949.819.91
02/28/20059.9310.329.9310.27
03/01/200510.3910.8910.3210.72
03/02/200510.7910.9710.3310.46
03/03/200510.610.6710.3110.34
03/04/200510.510.7810.3510.72
03/07/200510.810.9410.7510.85
03/08/200510.851110.4110.47
03/09/200510.5110.610.510.52
03/10/200510.510.6810.3410.44
03/11/200510.510.510.0310.33
03/14/200510.3910.4710.2910.39
03/15/200510.410.4410.2210.4
03/16/200510.410.410.0810.21
03/17/200510.2110.3510.1110.34
03/18/200510.310.3410.2110.25
03/21/200510.1610.2510.0110.18
03/22/200510.1510.259.9610.05
03/23/200510.0110.149.8910.1
03/24/200510.1810.4210.1510.23
03/25/200510.1710.1710.1710.17
03/28/200510.1710.1710.1710.17
03/29/200510.2310.410.0210.39
03/30/200510.3910.4510.2710.39
03/31/200510.3710.5710.3710.56
04/01/200510.5910.7510.5110.71
04/04/200510.7211.3810.7211.28
04/05/200511.311211.2311.9
04/06/20051212.511.712.49
04/07/200512.612.6912.1612.31
04/08/200512.2212.3211.7311.82
04/11/200511.6212.1411.6111.97
04/12/200512.0412.1411.8211.84
04/13/200511.8811.911.6411.76
04/14/200511.6511.8211.4511.79
04/15/200511.7811.811.2511.41
04/18/200511.1111.3510.8511.2
04/19/200511.2911.511.1811.23
04/20/200511.311.5811.111.14
04/21/200511.0111.1810.9511.07
04/22/200511.211.5511.211.45
04/25/200511.6111.9111.6111.89
04/26/200511.9812.2811.9612.09
04/27/200512.1612.1711.5611.71
04/28/200511.9411.9511.3911.66
04/29/200511.5111.8811.5111.88
05/02/200511.7611.8811.4111.48
05/03/200511.5411.6811.4411.47
05/04/200511.5711.7311.4811.56
05/05/200511.7411.9511.6111.78
05/06/200511.8511.8911.6211.77
05/09/200511.7911.9511.6611.68
05/10/200511.7511.9411.6611.81
05/11/200511.8611.911.6711.68
05/12/200511.7611.9511.711.73
05/13/200511.7411.8811.4811.84
05/16/200511.8411.8711.6111.63
05/17/200511.611.7911.3111.41
05/18/200511.4811.6411.4311.54
05/19/200511.5211.6911.5211.61
05/20/200511.5811.7311.5811.69
05/23/200511.7711.811.6211.74
05/24/200511.8612.211.7912.18
05/25/200512.2212.5611.9512.48
05/26/200512.5512.6912.4312.53
05/27/200512.6412.8912.4912.78
05/30/200512.8812.912.7212.8
05/31/200512.8313.0512.6112.61
06/01/200512.6312.8812.6212.81
06/02/200512.8113.3112.8113.25
06/03/200513.3113.3112.9313
06/06/20051313.3612.9713.17
06/07/200513.2213.6213.2213.55
06/08/200513.5913.8913.5413.81
06/09/200513.8413.9213.4213.73
06/10/200513.8413.9813.6813.89
06/13/200513.9814.1913.8814.18
06/14/200514.3514.4614.1814.44
06/15/200514.4614.514.2714.39
06/16/200514.4314.914.4314.85
06/17/200514.9415.4214.915.35
06/20/200515.6916.2115.5116.16
06/21/200516.4917.0716.316.99
06/22/200517.0617.0915.9115.94
06/23/200515.9716.4815.9516.28
06/24/200516.4216.5916.3216.36
06/27/200516.4516.6216.3516.48
06/28/200516.5516.5516.2616.31
06/29/200516.2416.2815.7416.18
06/30/200516.0916.115.9115.96
07/01/200515.9316.515.8116.44
07/04/200516.5917.3916.5917.26
07/05/200517.5117.8917.5117.65
07/06/200517.8118.6417.818.55
07/07/200518.9119.0517.0318.42
07/08/200518.7618.9918.618.9
07/11/200518.818.918.2818.53
07/12/200518.4918.6518.2118.61
07/13/200518.8618.8718.5118.58
07/14/200518.5818.5818.118.17
07/15/20051818.0517.4517.85
07/18/200517.8118.2417.6817.75
07/19/200517.918.1917.8217.96
07/20/20051818.1817.8217.93
07/21/200517.917.9417.2617.41
07/22/200517.2517.481717.2
07/25/200517.4417.6217.2817.43
07/26/200517.4517.817.3217.69
07/27/200517.7517.817.417.44
07/28/200517.4317.6917.2517.32
07/29/200517.4717.5517.3317.55
08/01/200517.617.6417.4417.5
08/02/200517.6617.8417.6517.79
08/03/200517.8617.917.5317.59
08/04/200517.5917.5917.3517.5
08/05/200517.417.6517.3417.46
08/08/200517.517.6417.517.61
08/09/200517.7118.4917.6518.36
08/10/200518.518.6817.9118.25
08/11/200518.4818.8518.418.81
08/12/200518.918.9918.5118.72
08/15/200518.5818.5818.5818.58
08/16/200518.6918.6918.2118.28
08/17/200518.2818.3717.9218.01
08/18/200517.8817.8817.5117.61
08/19/200517.617.9717.617.88
08/22/200517.9918.317.9518.22
08/23/200518.218.2517.8817.96
08/24/200517.9918.117.7917.84
08/25/200517.9618.0817.917.95
08/26/200517.9518.1417.5417.62
08/29/200517.9818.0617.5217.6
08/30/200517.7417.8517.617.69
08/31/200517.8318.7317.8118.67
09/01/200518.919.9818.8519.91
09/02/20052020.3919.3119.57
09/05/200519.620.119.5820.02
09/06/200520.120.1519.6219.91
09/07/200519.9919.9919.519.52
09/08/200519.6319.6919.2419.57
09/09/200519.742019.6219.88
09/12/200519.9720.2919.7720.2
09/13/200520.2320.2319.7819.83
09/14/200519.9320.1419.8319.92
09/15/200520.0420.3319.8819.97
09/16/20052020.2619.8520.22
09/19/200520.0121.0620.0120.95
09/20/200521.2221.5521.1221.29
09/21/200521.422.4721.422.35
09/22/200522.723.7422.723.07
09/23/200522.823.0521.9422.3
09/26/200522.0322.0921.5321.63
09/27/200522.1522.5522.122.5
09/28/200522.7923.0222.222.92
09/29/200523.0523.322.8622.96
09/30/200522.9923.1722.723.02
10/03/20052323.2922.7523.24
10/04/200523.2623.3822.7622.81
10/05/200522.4522.4521.822.1
10/06/200521.6121.7520.8121.21
10/07/200520.9421.5420.8521.25
10/10/200521.7622.3521.2521.38
10/11/200521.4321.5920.921.22
10/12/200521.4221.5821.0121.09
10/13/200521.1221.220.220.32
10/14/200520.2520.4919.619.92
10/17/200520.5721.7820.521.22
10/18/200521.5521.7420.5220.69
10/19/200520.6420.8519.9520.14
10/20/200520.7420.912020.12
10/21/200519.520.0919.3619.79
10/24/200519.9420.819.820.73
10/25/200521.3621.3620.2720.69
10/26/200520.8721.1620.6121.05
10/27/200520.7521.1520.2620.32
10/28/200520.520.8920.1220.58
10/31/200520.5121.0720.5120.95
11/01/200521.0821.2820.721.22
11/02/200521.221.5121.0321.47
11/03/200521.5422.1421.4821.9
11/04/200522.1522.3721.421.57
11/07/200521.5821.6220.8821.01
11/08/200521.121.4820.8521
11/09/200521.2921.320.8721.08
11/10/200521.0521.320.3820.46
11/11/200520.6320.8919.0519.29
11/14/200519.5320.1519.320.03
11/15/200520.120.919.8420.18
11/16/200520.1820.719.8320.7
11/17/200520.7521.0320.5520.73
11/18/200520.720.8920.3220.4
11/21/200520.6921.220.6821.03
11/22/200521.1521.6521.0721.57
11/23/200521.8622.1121.721.91
11/24/200521.9422.0421.4521.66
11/25/200521.7622.0821.721.81
11/28/200521.9921.9921.321.41
11/29/200521.1121.2720.8220.93
11/30/200520.8321.1620.6520.89
12/01/200520.9121.7420.9121.6
12/02/200521.9421.9421.321.49
12/05/200521.8622.0821.6221.94
12/06/200521.922.221.6622.16
12/07/200522.322.521.9622.16
12/08/200522.0522.421.7822.37
12/09/200522.5122.622.2622.39
12/12/200522.2922.4521.1721.55
12/13/200521.8121.9921.5121.69
12/14/200521.4122.221.2521.57
12/15/200521.5921.592121.05
12/16/200521.4921.8420.721.67
12/19/200521.4621.4621.0121.04
12/20/200521.0921.220.320.39
12/21/200520.4120.8719.8620.36
12/22/200520.4420.6520.4120.44
12/23/200520.4620.6820.3320.48
12/26/200520.5220.5220.5220.52
12/27/200520.5520.6520.2320.26
12/28/200519.9520.219.9120.04
12/29/200520.2120.5520.2120.34
12/30/200520.4720.4820.120.29