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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.2842
CLOSE 9.2884

Low

LOW 7.6

High

HIGH 10.74
DATEOPENHIGHLOWCLOSE
01/03/201110.4610.5110.2210.35
01/04/201110.3910.4310.3310.35
01/05/201110.3410.3410.1510.19
01/06/201110.1910.1910.0710.09
01/07/201110.0910.129.9510
01/10/20119.949.949.779.85
01/11/20119.83109.839.99
01/12/201110.0810.139.9910.1
01/13/201110.110.2210.0110.2
01/14/201110.1610.2510.110.24
01/17/201110.2510.2710.1710.19
01/18/201110.2410.2410.0810.1
01/19/201110.1210.1710.0910.13
01/20/201110.0410.1510.0310.12
01/21/201110.1610.410.1110.33
01/24/201110.3510.3810.2210.29
01/25/201110.3210.3210.1510.17
01/26/201110.2210.2610.1410.15
01/27/201110.0810.5910.0810.42
01/28/201110.4210.5510.3110.43
01/31/201110.4110.5310.2710.44
02/01/201110.6510.7410.1110.23
02/02/201110.1910.2210.110.16
02/03/201110.1210.3210.110.19
02/04/201110.2410.2410.1310.16
02/07/201110.1610.2510.1210.2
02/08/201110.1610.2810.1110.12
02/09/201110.1510.210.1110.13
02/10/201110.1210.210.0810.16
02/11/201110.1610.1810.0710.12
02/14/201110.1710.1710.110.15
02/15/201110.1710.1710.110.17
02/16/201110.1910.2410.0810.14
02/17/201110.1510.210.0710.17
02/18/201110.210.210.1110.17
02/21/201110.1810.29.969.96
02/22/20119.969.999.879.91
02/23/20119.93109.899.97
02/24/20119.99.999.879.99
02/25/201110.0310.19.9210.02
02/28/20119.9910.179.9810.15
03/01/201110.1810.1810.0110.1
03/02/20119.9810.29.9810.12
03/03/201110.0810.1510.0610.12
03/04/201110.1310.2210.0610.15
03/07/201110.110.1810.0510.09
03/08/201110.0910.19.9910
03/09/20119.9810.019.899.9
03/10/20119.889.959.859.86
03/11/20119.89.99.729.73
03/14/20119.699.799.629.67
03/15/20119.559.729.479.7
03/16/20119.719.89.579.62
03/17/20119.659.739.69.7
03/18/20119.759.829.679.67
03/21/20119.829.869.739.76
03/22/20119.789.829.729.8
03/23/20119.749.959.749.95
03/24/20119.949.999.99.99
03/25/20119.93109.99.99
03/28/20119.9910.039.99.95
03/29/20119.910.079.8710.07
03/30/201110.0910.099.919.97
03/31/20119.9510.049.9410.03
04/01/201110.0410.099.9510.05
04/04/201110.0510.159.9810.15
04/05/201110.1510.1910.0710.15
04/06/201110.1210.1610.0310.09
04/07/201110.0910.1310.0210.09
04/08/201110.1210.139.9810
04/11/20119.9810.099.9810.02
04/12/20111010.029.819.86
04/13/20119.9109.879.9
04/14/20119.849.849.739.81
04/15/20119.829.869.789.83
04/18/20119.869.869.619.68
04/19/20119.699.769.659.71
04/20/20119.789.869.779.78
04/21/20119.89.929.89.92
04/26/20119.919.989.829.96
04/27/20119.96109.959.99
04/28/201110.0210.049.979.99
04/29/20119.989.999.969.98
05/02/20119.9810.039.979.99
05/03/20119.9810.069.9810.04
05/04/201110.0310.039.839.84
05/05/20119.859.99.729.74
05/06/20119.749.99.729.89
05/09/20119.819.999.89.82
05/10/20119.839.99.819.86
05/11/20119.919.959.839.83
05/12/20119.769.99.769.83
05/13/20119.99.99.649.74
05/16/20119.79.739.559.61
05/17/20119.589.79.589.61
05/18/20119.689.689.459.57
05/19/20119.649.689.559.64
05/20/20119.699.79.569.62
05/23/20119.249.39.089.09
05/24/20119.19.239.049.06
05/25/20119.049.139.039.11
05/26/20119.099.29.099.15
05/27/20119.199.39.169.3
05/30/20119.289.359.239.28
05/31/20119.39.399.29.22
06/01/20119.259.329.219.21
06/02/20119.199.49.19.38
06/03/20119.329.439.229.22
06/06/20119.219.219.079.15
06/07/20119.119.149.039.13
06/08/20119.079.148.929.05
06/09/20119.19.18.929.04
06/10/20118.999.18.948.99
06/13/20119.029.078.938.96
06/14/201199.058.959.04
06/15/20119.029.088.959.05
06/16/20118.959.088.959.02
06/17/20118.999.058.959.05
06/20/20118.999.098.969.02
06/21/20119.069.138.989.09
06/22/20119.069.29.049.16
06/23/20119.119.119.019.05
06/24/20119.129.129.019.06
06/27/20119.059.29.019.2
06/28/20119.239.239.059.13
06/29/20119.159.279.159.21
06/30/20119.239.339.139.3
07/01/20119.289.459.249.42
07/04/20119.49.489.329.41
07/05/20119.389.429.329.37
07/06/20119.399.49.219.27
07/07/20119.249.399.199.34
07/08/20119.359.49.139.17
07/11/20119.099.098.959.01
07/12/20118.828.988.73
07/13/20118.748.968.748.95
07/14/20118.99.048.878.94
07/15/20118.948.968.858.95
07/18/20118.929.158.79.01
07/19/20118.979.188.979.18
07/20/20119.29.259.119.22
07/21/20119.239.379.159.35
07/22/20119.399.429.39.36
07/25/20119.299.399.289.34
07/26/20119.369.399.269.35
07/27/20119.329.399.189.25
07/28/20119.149.299.139.27
07/29/20119.199.329.099.3
08/01/20119.389.389.079.08
08/02/20119.069.098.98.94
08/03/20118.749.038.748.86
08/04/201199.048.58.5
08/05/20118.348.818.168.56
08/08/20118.428.828.48.5
08/09/20118.438.698.128.49
08/10/20118.578.617.727.9
08/11/201188.137.68.02
08/12/201188.37.858.27
08/16/20118.38.318.078.31
08/17/20118.218.418.158.39
08/18/20118.38.48.028.06
08/19/20118.048.127.737.99
08/22/20117.898.27.898.06
08/23/20118.088.238.028.06
08/24/20118.158.238.068.2
08/25/20118.258.318.078.08
08/26/20118.138.177.98.04
08/29/20118.18.28.068.19
08/30/20118.238.328.218.28
08/31/20118.38.488.238.39
09/01/20118.48.498.38.4
09/02/20118.348.448.328.36
09/05/20118.228.287.947.98
09/06/20117.998.187.948.01
09/07/20118.078.368.078.3
09/08/20118.258.368.198.35
09/09/20118.288.48.188.18
09/12/20118.098.097.887.98
09/13/20118.118.147.858.07
09/14/20117.988.357.928.32
09/15/20118.378.438.288.38
09/16/20118.448.628.328.62
09/19/20118.328.528.188.41
09/20/20118.338.518.278.51
09/21/20118.478.568.388.43
09/22/20118.288.368.018.06
09/23/20118.18.177.798
09/26/20117.948.267.838.09
09/27/20118.28.348.068.32
09/28/20118.38.448.28.37
09/29/20118.318.438.28.36
09/30/20118.378.48.248.36
10/03/20118.218.438.218.37
10/04/20118.278.448.178.28
10/05/20118.378.488.248.48
10/06/20118.58.688.458.68
10/07/20118.668.868.578.78
10/10/20118.98.938.748.9
10/11/20118.818.918.78.85
10/12/20118.738.918.718.87
10/13/20118.868.968.768.82
10/14/20118.868.998.698.98
10/17/201199.048.838.9
10/18/20118.798.968.788.9
10/19/20118.99.028.818.92
10/20/20118.828.98.768.81
10/21/20118.849.058.819.04
10/24/20119.059.058.818.97
10/25/20118.919.068.848.94
10/26/20118.959.038.798.88
10/27/20119.069.18.979.1
10/28/20119.129.128.939.06
10/31/20118.979.118.888.9
11/01/20118.88.838.748.82
11/02/20118.848.888.738.86
11/03/20118.789.098.759.07
11/04/20119.089.18.858.89
11/07/20118.899.18.819.06
11/08/20119.019.189.019.1
11/09/20119.29.28.888.97
11/10/20118.829.058.828.95
11/11/20118.99.28.99.17
11/14/20119.29.359.049.13
11/15/20119.129.198.959.07
11/16/20119.079.368.979.3
11/17/20119.269.49.269.34
11/18/20119.269.539.259.51
11/21/20119.59.519.279.31
11/22/20119.369.399.159.26
11/23/20119.179.269.059.08
11/24/20119.19.18.98.91
11/25/20118.98.948.728.92
11/28/20118.739.158.739.08
11/29/20119.139.228.979.2
11/30/20119.149.549.059.46
12/01/20119.399.529.329.36
12/02/20119.459.69.319.31
12/05/20119.49.59.299.34
12/06/20119.289.399.239.31
12/07/20119.319.499.189.37
12/08/20119.379.449.099.13
12/09/20119.049.299.049.2
12/12/20119.29.269.049.06
12/13/20119.119.159.019.04
12/14/201199.068.828.9
12/15/20118.948.998.788.84
12/16/20118.868.898.778.8
12/19/20118.748.888.668.72
12/20/20118.668.888.628.84
12/21/20118.898.898.758.81
12/22/20118.868.958.748.85
12/23/20118.948.998.798.9
12/27/20118.978.998.818.85
12/28/20118.868.968.828.85
12/29/20118.858.998.758.82
12/30/20118.818.888.758.78