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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.929
CLOSE 9.9193

Low

LOW 8.96

High

HIGH 10.83
DATEOPENHIGHLOWCLOSE
01/04/20109.89.979.79.95
01/05/20109.9810.049.899.97
01/06/20109.9610.039.99.99
01/07/20109.9810.049.949.95
01/08/20109.9310.029.89.86
01/11/20109.9310.039.99.92
01/12/20109.929.929.689.77
01/13/20109.769.779.649.66
01/14/20109.79.769.659.7
01/15/20109.729.829.619.67
01/18/20109.659.729.639.65
01/19/20109.649.79.619.69
01/20/20109.79.79.629.63
01/21/20109.699.859.689.71
01/22/20109.699.769.579.66
01/25/20109.669.749.569.69
01/26/20109.629.719.559.6
01/27/20109.579.619.529.58
01/28/20109.8910.129.669.69
01/29/20109.739.939.739.79
02/01/20109.749.959.739.94
02/02/20109.939.979.89.95
02/03/20109.9810.129.869.9
02/04/20109.869.889.639.73
02/05/20109.649.689.569.66
02/08/20109.689.739.559.61
02/09/20109.639.649.469.48
02/10/20109.559.649.419.46
02/11/20109.479.579.379.42
02/12/20109.479.519.379.41
02/15/20109.469.489.169.22
02/16/20109.279.328.969.22
02/17/20109.249.379.249.32
02/18/20109.329.489.39.42
02/19/20109.369.489.319.37
02/22/20109.49.459.349.38
02/23/20109.49.499.249.24
02/24/20109.329.419.249.36
02/25/20109.349.49.059.18
02/26/20109.199.279.19.24
03/01/20109.299.299.119.23
03/02/20109.269.489.29.45
03/03/20109.49.659.329.61
03/04/20109.599.599.519.56
03/05/20109.719.99.669.9
03/08/20109.879.939.739.85
03/09/20109.899.899.729.8
03/10/20109.779.799.669.7
03/11/20109.79.959.689.93
03/12/20109.959.979.889.93
03/15/20109.919.949.849.86
03/16/20109.9410.169.8710.14
03/17/201010.1310.181010.13
03/18/201010.1110.310.0410.26
03/19/201010.2910.3910.1910.39
03/22/201010.3710.3810.1710.26
03/23/201010.2610.4210.2210.35
03/24/201010.3210.359.9710.12
03/25/201010.1510.1810.0210.14
03/26/201010.1410.1610.0610.16
03/29/201010.1710.2310.0610.22
03/30/201010.2410.2510.0710.14
03/31/201010.2210.4810.1510.43
04/01/201010.4810.7110.4510.69
04/06/201010.7910.8310.6610.79
04/07/201010.7810.7910.5710.62
04/08/201010.5510.6610.510.64
04/09/201010.7110.7710.610.73
04/12/201010.7610.7610.6410.7
04/13/201010.6510.7110.510.58
04/14/201010.5810.7210.5710.69
04/15/201010.7510.7810.5610.67
04/16/201010.6610.7210.5310.55
04/19/201010.4310.4610.2610.3
04/20/201010.3410.5710.3310.51
04/21/201010.4510.5210.3410.34
04/22/201010.3510.4610.1110.13
04/23/201010.1510.3210.0510.28
04/26/201010.4210.5110.2210.3
04/27/201010.2910.3610.1410.26
04/28/201010.1610.4110.0510.27
04/29/201010.310.4410.2410.33
04/30/201010.3610.5210.2610.38
05/03/201010.3810.5810.3310.57
05/04/201010.5610.5610.2110.33
05/05/201010.310.371010.24
05/06/201010.110.339.9110
05/07/20109.8410.079.819.96
05/10/201010.3110.3310.0910.21
05/11/201010.1610.410.1110.33
05/12/201010.3510.510.2610.36
05/13/201010.4410.4810.2510.27
05/14/201010.410.410.0210.02
05/17/20101010.119.889.95
05/18/201010.0810.19.889.98
05/19/20109.8710.069.79.97
05/20/201010.0410.089.639.82
05/21/20109.789.899.589.85
05/24/20109.559.659.319.45
05/25/20109.249.469.119.37
05/26/20109.589.69.49.49
05/27/20109.529.889.449.87
05/28/20109.8810.029.849.88
05/31/20109.9410.029.759.78
06/01/20109.759.949.629.8
06/02/20109.739.89.619.8
06/03/20109.989.999.879.91
06/04/20109.969.999.669.84
06/07/20109.699.89.559.6
06/08/20109.699.699.419.56
06/09/20109.699.699.399.51
06/10/20109.49.59.289.42
06/11/20109.479.639.49.56
06/14/20109.689.819.589.76
06/15/20109.739.869.649.81
06/16/20109.879.899.749.81
06/17/20109.829.929.689.73
06/18/20109.719.839.79.77
06/21/20109.99.99.749.75
06/22/20109.759.869.729.85
06/23/20109.749.929.79.86
06/24/20109.939.979.759.78
06/25/20109.849.99.569.86
06/28/20109.859.999.769.84
06/29/20109.739.859.579.6
06/30/20109.579.729.499.6
07/01/20109.479.599.369.47
07/02/20109.559.779.469.61
07/05/20109.599.849.59.51
07/06/20109.599.749.519.56
07/07/20109.579.899.489.87
07/08/20109.99.989.819.94
07/09/20109.9910.039.879.9
07/12/20109.9510.039.889.93
07/13/20109.9910.399.9910.36
07/14/201010.410.410.1610.25
07/15/201010.2510.2610.0910.25
07/16/201010.2210.2910.1510.2
07/19/201010.1510.261010.11
07/20/201010.1310.199.9510.13
07/21/201010.1910.2810.0810.19
07/22/201010.1110.2910.0610.16
07/23/201010.1610.271010.04
07/26/201010.3510.3510.0710.23
07/27/201010.2310.3310.1810.25
07/28/201010.2710.3110.1710.24
07/29/201010.2210.2410.0810.08
07/30/201010.1410.189.9510
08/02/201010.0210.1710.0210.14
08/03/201010.1610.2510.0910.24
08/04/201010.2310.2910.1510.27
08/05/201010.2310.2610.1710.2
08/06/201010.3210.4410.2610.28
08/09/201010.3910.4110.1610.22
08/10/201010.1510.2910.0110.06
08/11/201010.0310.059.789.78
08/12/20109.799.869.619.67
08/13/20109.719.749.559.65
08/16/20109.659.749.559.68
08/17/20109.729.889.659.88
08/18/20109.859.889.749.84
08/19/20109.99.99.659.69
08/20/20109.689.739.559.57
08/23/20109.629.659.519.58
08/24/20109.559.579.529.55
08/25/20109.579.579.419.55
08/26/20109.69.679.539.56
08/27/20109.579.839.579.67
08/30/20109.79.759.659.72
08/31/20109.599.749.599.74
09/01/20109.759.939.649.92
09/02/20109.879.929.89.9
09/03/20109.899.899.89.82
09/06/20109.849.99.679.87
09/07/20109.839.889.729.75
09/08/20109.749.889.729.84
09/09/20109.89.999.89.9
09/10/20109.879.919.869.9
09/13/20109.9510.099.9310
09/14/201010.0110.059.99.97
09/15/201010.0110.049.799.91
09/16/20109.889.999.819.88
09/17/20109.95109.779.83
09/20/20109.91109.779.99
09/21/201010.0310.039.829.82
09/22/20109.99.99.739.75
09/23/20109.779.89.689.73
09/24/20109.739.849.659.81
09/27/20109.829.929.759.79
09/28/20109.819.869.719.81
09/29/20109.89.929.769.77
09/30/20109.769.999.719.91
10/01/20109.79.829.489.5
10/04/20109.559.759.59.51
10/05/20109.559.659.549.62
10/06/20109.679.739.639.67
10/07/20109.719.729.69.62
10/08/20109.659.729.639.71
10/11/20109.749.749.679.74
10/12/20109.739.879.79.79
10/13/20109.8410.079.7210.06
10/14/201010.110.1910.0710.11
10/15/201010.1510.159.9210.02
10/18/201010.0410.19.9110.06
10/19/201010.0510.19.959.97
10/20/20109.9610.069.99.99
10/21/20109.9710.069.910.03
10/22/20101010.099.929.94
10/25/20109.9710.049.879.97
10/26/20109.939.999.869.89
10/27/20109.899.969.829.85
10/28/20109.859.959.839.85
10/29/20109.859.949.849.92
11/01/20109.9810.179.939.98
11/02/20109.9810.139.9110.12
11/03/201010.1310.159.99.92
11/04/201010109.879.98
11/05/20109.9710.039.949.95
11/08/20109.999.999.779.85
11/09/20109.8710.019.8210.01
11/10/20109.9910.039.99.94
11/11/20109.959.979.89.85
11/12/20109.89.839.639.69
11/15/20109.789.919.79.91
11/16/20109.99.99.719.73
11/17/20109.79.829.669.74
11/18/20109.789.889.739.76
11/19/20109.749.89.69.74
11/22/20109.769.789.549.58
11/23/20109.579.639.339.4
11/24/20109.399.429.179.36
11/25/20109.439.69.399.57
11/26/20109.549.629.469.49
11/29/20109.519.599.389.43
11/30/20109.49.619.259.61
12/01/20109.639.779.619.74
12/02/20109.7710.129.7710.06
12/03/201010.0610.169.9610.16
12/06/201010.1610.169.9510.04
12/07/201010.0810.169.9710.13
12/08/201010.0810.2910.0510.27
12/09/201010.2710.4310.0510.31
12/10/201010.310.4810.2610.35
12/13/201010.3810.4710.3210.41
12/14/201010.3810.6210.3410.49
12/15/201010.4810.510.3510.42
12/16/201010.5710.6310.4410.46
12/17/201010.5510.5510.3510.35
12/20/201010.3510.4510.3310.37
12/21/201010.4410.4910.3510.45
12/22/201010.4710.610.3710.48
12/23/201010.5610.5710.4210.44
12/27/201010.4810.4810.2810.37
12/28/201010.3910.3910.2910.37
12/29/201010.3610.510.3610.43
12/30/201010.4210.4610.3710.45