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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.0899
CLOSE 20.051

Low

LOW 13.17

High

HIGH 23.72
DATEOPENHIGHLOWCLOSE
01/02/202019.1919.3719.1719.26
01/03/202019.419.419.0419.32
01/06/202019.1419.319.0419.17
01/07/202019.319.3919.1419.36
01/08/202019.2619.4919.1219.47
01/09/202019.519.6219.519.58
01/10/202019.6419.7919.6419.75
01/13/202019.6619.9419.5719.94
01/14/202019.9820.519.8320.5
01/15/202020.520.9220.3620.88
01/16/202020.8421.220.4220.6
01/17/202020.5820.9820.5820.94
01/20/202020.8221.620.8221.54
01/21/202021.5821.5821.0421.4
01/22/202021.421.7621.1821.6
01/23/202021.4821.721.3221.56
01/24/202021.721.721.2421.44
01/27/202021.421.520.8820.88
01/28/202020.8821.1820.8821.1
01/29/202021.2221.421.0821.36
01/30/202021.2821.8821.1621.74
01/31/202021.721.7621.0421.34
02/03/202021.3421.7821.1621.78
02/04/202021.9621.9821.5221.78
02/05/202021.922221.4421.94
02/06/202021.8622.1621.7622.06
02/07/202022.1622.2621.8622.26
02/10/202022.2622.2621.9222
02/11/202022.1422.1621.7822.04
02/12/202021.8222.1621.822.16
02/13/202021.9622.6221.9622.6
02/14/202022.6822.9822.4622.98
02/17/20202323.322.6422.92
02/18/202022.8223.2822.8223.08
02/19/202023.1223.4422.8623.22
02/20/202023.4823.4822.8823.12
02/21/202023.0223.222.8823.02
02/24/202022.3222.5621.8221.96
02/25/20202222.2421.7422.1
02/26/20202222.4221.6422.38
02/27/202022.2222.521.721.9
02/28/202021.521.7621.121.1
03/02/202021.3821.5420.620.86
03/03/202021.1621.820.8821.56
03/04/202021.4622.1221.2222.12
03/05/202021.9422.3621.4821.68
03/06/202021.521.520.720.86
03/09/202018.619.51818.95
03/10/202019.2519.3517.8217.82
03/11/202018.7318.7317.2217.47
03/12/202017.1217.1213.8414.12
03/13/202015.2917.0814.4416.46
03/16/202016.2516.2513.8514.95
03/17/202015.1515.9514.5814.69
03/18/20201515.0114.1114.7
03/19/202016.4316.4314.3614.36
03/20/202014.4915.7213.8913.89
03/23/202014.1214.5413.1714.47
03/24/202014.9915.3414.5915.2
03/25/202015.3715.9814.815.25
03/26/202015.6816.5614.9516.26
03/27/202016.2516.8215.3915.7
03/30/2020161615.315.39
03/31/202015.9416.4315.7316.31
04/01/202016.0116.2915.6116.05
04/02/202016.2516.8616.0616.71
04/03/202016.7217.2916.4517.03
04/06/202017.0717.3716.716.83
04/07/202017.2917.3216.7316.73
04/08/202016.7317.1216.516.59
04/09/202016.9917.1216.4716.95
04/14/202017.417.5716.9917.01
04/15/202017.1517.216.5616.56
04/16/202016.417.0416.416.46
04/17/202016.7117.0616.4916.55
04/20/2020171716.4716.75
04/21/202016.416.9116.3916.52
04/22/202016.9316.9916.5516.89
04/23/202017.0117.0516.6216.9
04/24/20201717.1716.916.98
04/27/202017.1417.417.0417.07
04/28/202017.2317.7317.2217.58
04/29/202017.6517.9316.7516.83
04/30/202017.0517.0516.1516.4
05/04/202016.5816.8816.3116.35
05/05/202016.716.9816.3216.46
05/06/202016.5116.7816.4116.48
05/07/202016.7416.816.5416.66
05/08/202016.8117.1716.7417
05/11/202017.2317.4316.6616.7
05/12/202016.9517.3116.8917.12
05/13/202017.2217.3916.9817.22
05/14/202017.2317.431717.19
05/15/202017.3917.4217.1817.33
05/18/202016.8317.4216.7217.18
05/19/202017.317.3916.7216.74
05/20/202016.9117.216.5417.12
05/21/202017.0217.4216.9417.29
05/22/202017.217.4516.8917.28
05/25/202017.2418.5117.2418.2
05/26/202018.418.8518.3218.44
05/27/202018.6218.6218.2418.5
05/28/202018.8819.8418.6619.5
05/29/202019.4919.9319.1719.85
06/01/202019.9720.0219.6819.96
06/02/202019.7520.0219.4519.52
06/03/202019.6919.721919.46
06/04/202019.219.9919.0319.58
06/05/202019.5819.9519.4319.5
06/08/202019.419.519.0319.5
06/09/202019.519.518.6718.85
06/10/202019.2419.2418.7218.78
06/11/202018.7518.7518.318.56
06/12/202018.2618.761818.4
06/15/202018.1618.6217.6318.48
06/16/202018.8219.1518.5619.15
06/17/202019.1719.1718.6518.93
06/18/202019.119.1518.6218.95
06/19/202018.9119.0318.6718.84
06/22/202018.8119.2318.8119.1
06/23/202019.0919.3918.8719.18
06/24/202019.3619.3618.5818.58
06/25/202018.741918.3418.66
06/26/202018.6818.9618.6818.82
06/29/202019.219.3118.7719.18
06/30/202019.2919.7219.1919.19
07/01/202019.4119.9119.2219.75
07/02/202020.1420.9819.9220.62
07/03/202020.6220.9620.420.88
07/06/202020.9620.9620.320.4
07/07/202020.420.6820.220.5
07/08/202020.620.920.3420.7
07/09/202020.5421.1620.5420.96
07/10/202021.1621.3220.7421.18
07/13/202021.5821.721.2421.5
07/14/202021.3221.3220.6420.92
07/15/202020.9221.2220.820.92
07/16/202020.9221.1620.6820.9
07/17/202020.9221.220.8620.94
07/20/202020.821.220.7820.88
07/21/20202121.520.8621.08
07/22/202021.221.2820.921
07/23/202021.1421.1420.821.02
07/24/202021.0221.0220.5220.54
07/27/202020.4820.5420.0820.34
07/28/202020.3420.6619.920.44
07/29/202020.4420.4620.0620.38
07/30/202020.4420.7620.1620.26
07/31/202020.0620.919.9620.58
08/03/202020.621.3420.321.12
08/04/202021.1221.4621.0221.28
08/05/202021.321.420.7221.14
08/06/202021.2221.3620.7221
08/07/202021.321.721.0821.58
08/10/202021.5821.9821.3821.68
08/11/202021.921.9421.6821.76
08/12/202021.8421.8821.5621.88
08/13/202021.922.5421.7222.28
08/14/202022.322.4421.922.34
08/17/202022.3422.421.821.96
08/18/20202222.121.7621.8
08/19/202021.7221.8621.621.86
08/20/202021.7421.9221.6221.8
08/21/202021.722.121.6421.88
08/24/202022.122.5421.9222.38
08/25/202022.3622.5422.222.24
08/26/202022.222.4422.1622.34
08/27/202022.5422.5422.0222.1
08/28/202022.122.3421.8222.16
08/31/202022.4422.522.0222.16
09/01/202022.2422.4222.0622.24
09/02/202022.322.4622.0822.18
09/03/202022.422.421.9822
09/04/202021.8822.0221.3221.5
09/07/202021.6622.1221.521.84
09/08/202021.9621.9621.4221.66
09/09/202021.5222.1221.522.06
09/10/202022.2422.2421.8221.96
09/11/202022.222.2421.822.14
09/14/202022.2622.321.1421.5
09/15/202021.3821.4620.8621.36
09/16/202021.3621.5221.0421.52
09/17/202021.5221.9221.3421.42
09/18/202021.3221.3220.6621.26
09/21/202021.2621.2620.721.08
09/22/202021.121.1620.720.7
09/23/20202121.0620.5820.98
09/24/202020.8821.1620.6621.16
09/25/202021.121.1620.4420.98
09/28/202021.1621.1620.821.04
09/29/202020.9221.0420.6821
09/30/202020.8821.5620.6821.46
10/01/202021.521.9621.2421.96
10/02/202021.9422.3221.7422.28
10/05/202022.2422.7822.1822.5
10/06/202022.742322.5622.7
10/07/202022.8222.8222.122.22
10/08/202022.322.622.2622.56
10/09/202022.522.6821.7422.68
10/12/202022.822.8621.9622.26
10/13/202022.2422.3221.7421.94
10/14/202021.9822.5421.7422.38
10/15/202022.3422.421.521.88
10/16/20202222.0421.5221.96
10/19/202022.1422.1421.6221.7
10/20/202021.8822.0421.621.9
10/21/202021.92221.4221.44
10/22/202021.5221.921.3221.72
10/23/202021.5221.6820.6420.8
10/26/202020.7220.9620.0820.12
10/27/202020.1220.2219.3919.7
10/28/202019.5319.5819.0319.29
10/29/202019.3519.5119.0319.4
10/30/202019.4119.5219.1119.46
11/02/202019.4720.2419.3820
11/03/202020.120.319.7119.96
11/04/202019.7320.6619.7120.66
11/05/202020.6821.3620.6621.24
11/06/202021.2421.3420.8621.04
11/09/202021.4221.8820.620.64
11/10/202020.4420.920.4420.7
11/11/202020.520.8820.1820.38
11/12/202020.420.7420.2220.62
11/13/202020.7221.220.5621.16
11/16/202021.321.3420.7421
11/17/202021.0221.0620.7420.82
11/18/202020.8220.8420.620.76
11/19/202020.6820.9620.5620.56
11/20/202020.720.8420.5420.64
11/23/202020.720.8620.3820.46
11/24/202020.6220.6820.0220.2
11/25/202020.420.6820.2420.66
11/26/202020.6620.7820.3820.42
11/27/202020.520.8220.320.7
11/30/202020.8220.8220.220.2
12/01/202020.2220.4820.1820.3
12/02/202020.220.319.9320.1
12/03/202020.1820.1819.9119.93
12/04/202019.9920.5619.9420.56
12/07/202020.620.720.2220.6
12/08/202020.720.720.2420.46
12/09/202020.5620.9820.4620.64
12/10/202020.7820.7820.2820.5
12/11/202020.5820.5820.2820.5
12/14/202020.4820.920.4220.72
12/15/202020.8220.8220.4220.7
12/16/202020.8420.9420.620.78
12/17/202020.6621.320.6421.22
12/18/202021.2221.2620.8821
12/21/20202122.2420.7621.98
12/22/202021.9822.2621.5621.86
12/23/202021.8422.721.8422.24
12/28/202022.422.8822.2622.82
12/29/202022.923.1822.7423.18
12/30/202023.1423.7223.0423.4