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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.7347
CLOSE 17.734

Low

LOW 15.69

High

HIGH 20.18
DATEOPENHIGHLOWCLOSE
01/02/201916.4316.5216.1716.46
01/03/201916.4716.6416.2716.63
01/04/201916.7317.0516.6317
01/07/201916.9717.0416.7816.95
01/08/201916.9517.3516.9317.21
01/09/201917.2417.3416.7816.94
01/10/201916.9317.0716.6716.97
01/11/201916.9917.2516.9317.07
01/14/201917.0217.3116.8317.26
01/15/201917.2717.5817.0117.43
01/16/201917.4617.4817.1617.35
01/17/201917.2317.2916.9917.08
01/18/201917.1917.8417.1317.73
01/21/201917.6717.8417.3217.32
01/22/201917.3417.4617.1917.2
01/23/201917.217.561717.49
01/24/201917.4917.5617.3417.48
01/25/201917.6717.6717.2517.26
01/28/201917.2917.3217.0617.06
01/29/201917.0617.317.0317.24
01/30/201917.1217.2317.117.2
01/31/201917.2117.317.117.1
02/01/201917.1617.2216.9216.95
02/04/201916.9317.116.7516.88
02/05/201916.8517.2516.8517.23
02/06/201917.1517.7817.1517.47
02/07/201917.4717.7317.4317.5
02/08/201917.4417.4917.0817.21
02/11/201917.2617.3416.9617
02/12/201917.0817.2917.0217.21
02/13/201917.2717.3117.0117.09
02/14/201917.1717.1716.8917.02
02/15/201917.0217.0816.9317
02/18/201917.0717.1116.8916.89
02/19/201916.917.0616.6117.05
02/20/201917.0717.3317.0117.1
02/21/201917.1617.5317.1417.44
02/22/201917.4417.6317.2717.37
02/25/201917.4417.4617.1317.15
02/26/201917.1117.3417.1117.34
02/27/201917.3117.617.2417.33
02/28/201917.3317.4917.2617.49
03/01/201917.5517.8217.5117.59
03/04/201917.6617.7117.217.23
03/05/201917.2317.3517.1717.2
03/06/201917.2617.6717.1717.59
03/07/201917.2517.4416.6517.04
03/08/201916.9817.2216.8817.02
03/11/201917.1217.3116.7416.78
03/12/201916.816.9516.6516.79
03/13/201916.716.9816.716.71
03/14/201916.7416.7916.516.73
03/15/201916.7316.8516.716.75
03/18/201916.8116.8616.5516.55
03/19/201916.6516.716.5216.52
03/20/201916.5816.6516.2816.28
03/21/201916.316.361616.19
03/22/201916.2216.316.0516.06
03/25/20191616.1515.6915.92
03/26/201916.341716.1116.92
03/27/20191717.1316.7116.95
03/28/201917.0617.0916.6116.9
03/29/201916.9616.9816.2916.87
04/01/201916.9816.9816.7316.9
04/02/201916.8616.9816.6716.72
04/03/201916.8516.8516.5716.74
04/04/201916.7516.7516.4516.58
04/05/201916.6116.9616.5316.83
04/08/201916.917.0216.7516.86
04/09/201916.8916.9816.6716.7
04/10/201916.817.0316.6516.92
04/11/201916.9517.0716.8516.94
04/12/201916.8716.9816.6416.7
04/15/201916.716.8116.6416.71
04/16/201916.6816.8216.5616.63
04/17/201916.7216.7916.2916.4
04/18/201916.3516.5316.3216.46
04/23/201916.5216.5216.2916.29
04/24/201916.2916.3316.0616.22
04/25/201916.2816.2916.1216.12
04/26/201916.1516.191616.13
04/29/201916.1716.216.0216.1
04/30/201916.1216.5816.1216.45
05/02/201916.4516.5616.3716.55
05/03/201916.616.6716.4216.46
05/06/201916.3916.4916.3116.4
05/07/201916.4916.5516.1916.23
05/08/201916.3616.4716.2516.28
05/09/201916.3216.3316.0616.06
05/10/201916.3416.3415.9516.08
05/13/201916.1516.161616.16
05/14/201916.1216.2816.0116.24
05/15/201916.116.2815.7516.27
05/16/201916.717.1616.6717.04
05/17/201917.0417.1216.6917.01
05/20/201916.3916.8616.3516.8
05/21/201916.811716.817
05/22/201916.9617.3416.917.19
05/23/201917.1217.3317.0717.21
05/24/201917.217.6517.0917.64
05/27/201917.6417.8217.5417.67
05/28/201917.6617.7217.4617.52
05/29/201917.417.5617.217.38
05/30/201917.3817.4617.3317.36
05/31/201917.2917.4117.2317.41
06/03/201917.4817.5317.217.46
06/04/201917.417.4617.2817.34
06/05/201917.3117.5717.3117.41
06/06/201917.3917.5317.2217.24
06/07/201917.317.4117.1917.38
06/10/201917.3717.5117.3617.46
06/11/201917.4217.5517.2717.27
06/12/201917.2817.4717.1617.16
06/13/201917.1817.9517.1317.88
06/14/201917.9518.3217.7618
06/17/201918.1218.5518.0918.34
06/18/201918.4318.4318.1518.29
06/19/201918.3518.5418.2918.45
06/20/201918.3518.6218.3518.61
06/21/201918.4318.5618.318.55
06/24/201918.4418.5917.9217.92
06/25/201917.9418.1317.8717.9
06/26/201918.0118.0117.7617.8
06/27/201917.8918.0517.7417.74
06/28/201917.831817.6618
07/01/201918.118.1817.8518
07/02/201917.9418.317.9418.25
07/03/201918.1418.6118.1418.58
07/04/201918.618.6918.4718.47
07/05/201918.618.6618.0118.22
07/08/201918.2718.5318.1718.49
07/09/201918.3519.118.219.1
07/10/201919.119.1218.919.08
07/11/201919.0819.1818.9518.95
07/12/201919.0119.0518.7618.89
07/15/201918.8318.9418.7218.85
07/16/201918.9218.9218.7318.8
07/17/201918.9118.9118.6718.79
07/18/201918.7318.7318.3318.51
07/19/201918.4618.6417.9218.06
07/22/201918.118.1117.9618.11
07/23/201918.0718.1817.8517.97
07/24/201917.9918.0917.8718.01
07/25/201917.9818.1317.7317.73
07/26/201917.817.8817.6617.77
07/29/201917.6817.7617.3617.52
07/30/201917.4417.5417.117.2
07/31/201917.1617.4617.1217.46
08/01/201917.2517.5517.2517.53
08/02/201917.3417.716.6717.53
08/05/201917.5317.9717.2817.97
08/06/201917.7418.0217.5317.95
08/07/201917.9518.2217.3518.07
08/08/201918.0818.1917.8417.96
08/09/201917.8717.8717.2217.23
08/12/201917.3317.416.9817.15
08/13/201917.0617.3716.9317.28
08/14/201917.317.341717.09
08/16/201917.1817.2716.8116.9
08/19/20191717.516.9417.47
08/20/201917.4917.6817.417.58
08/21/201917.617.7117.4917.5
08/22/201917.4517.6317.3917.46
08/23/201917.4117.5217.1917.19
08/26/201917.2617.2617.0817.14
08/27/201917.217.4316.617.43
08/28/201917.3417.5417.3317.44
08/29/201917.3717.9117.3717.85
08/30/201917.8417.8417.617.61
09/02/201917.717.9817.6217.81
09/03/201917.9318.2517.6718.08
09/04/201918.218.418.1218.31
09/05/201918.418.618.3118.53
09/06/201918.4318.518.1618.25
09/09/201918.1918.317.8618.03
09/10/201917.9618.0817.8417.99
09/11/201917.9617.9717.6517.84
09/12/201917.8418.217.8218
09/13/201917.9218.117.9218.07
09/16/201918.1418.461818.44
09/17/201918.519.1518.3718.93
09/18/201918.9319.0118.6118.78
09/19/201918.819.0718.6618.96
09/20/201919.0519.118.6118.75
09/23/201918.8618.9418.6418.64
09/24/201918.7619.1318.7418.99
09/25/201918.9518.9518.4518.63
09/26/201918.7518.7518.418.69
09/27/201918.5918.6618.3318.57
09/30/201918.6718.6818.4118.5
10/01/201918.4118.5818.2118.38
10/02/201918.3818.3917.9217.97
10/03/201917.818.0517.7217.89
10/04/201917.918.2917.8718.29
10/07/201918.3718.6218.2318.35
10/08/201918.4918.4918.1818.24
10/09/201918.1618.2317.8517.94
10/10/201917.8517.9917.7417.82
10/11/201917.918.0417.7918.04
10/14/201918.0118.1517.9318.03
10/15/201918.0318.2318.0318.05
10/16/201918.1618.2217.9518.21
10/17/201918.218.6118.1518.19
10/18/201918.3318.3318.118.13
10/21/201918.1318.218.0418.13
10/22/201918.0518.5518.0518.51
10/23/201918.4318.5318.1618.21
10/24/201918.3118.3618.0618.15
10/25/201918.218.518.218.45
10/28/201918.4418.5418.1618.28
10/29/201918.2818.418.218.21
10/30/201918.2918.5218.2218.51
10/31/201918.5718.9718.518.97
11/01/201918.8919.2218.8818.9
11/04/201919.0819.1418.918.9
11/05/201918.8118.9818.3618.37
11/06/201918.5618.5718.1518.37
11/07/201918.4218.4418.0318.12
11/08/201918.2518.2518.0718.17
11/11/201918.2118.2117.7718.18
11/12/201918.2218.5818.1518.52
11/13/201918.5718.7618.418.75
11/14/201918.2419.1518.1819.07
11/15/20191919.0318.6618.97
11/18/201918.8219.1418.8119.08
11/19/201919.0819.1318.6518.78
11/20/201918.8718.8718.4918.73
11/21/201918.5918.7218.4818.48
11/22/201918.4718.5618.3718.37
11/25/201918.5118.5618.3118.35
11/26/201918.5619.0918.3819.03
11/27/201918.9419.9818.9419.58
11/28/201919.6620.0819.6220.06
11/29/201919.9420.1819.8219.87
12/02/201919.942019.1119.35
12/03/201919.3319.5519.0719.4
12/04/201919.5319.819.3619.73
12/05/201919.7519.7518.918.99
12/06/201919.119.418.9919.25
12/09/201919.4319.519.1319.16
12/10/201919.0419.3719.0419.2
12/11/201919.1919.2418.9419.14
12/12/201919.3219.3519.0119.2
12/13/201919.3419.5519.1719.45
12/16/201919.5719.6119.3219.35
12/17/201919.4419.8519.2319.32
12/18/201919.4219.5619.2819.36
12/19/201919.3919.9119.3419.91
12/20/201919.8220.0419.6219.86
12/23/201919.8619.9319.6719.74
12/27/201919.8419.8519.3919.52
12/30/201919.3519.6319.2119.22