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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.1528
CLOSE 26.1145

Low

LOW 22.32

High

HIGH 31.72
DATEOPENHIGHLOWCLOSE
01/04/202123.5224.4223.3824.26
01/05/202124.2824.3623.9824.14
01/06/202124.1625.1824.1624.8
01/07/202125.0425.3224.6225.02
01/08/202125.1825.1824.925.04
01/11/202124.9625.2824.8225
01/12/202125.1625.422525
01/13/202124.9625.2624.8625.18
01/14/202125.1425.324.925.1
01/15/202125.0225.322525.32
01/18/202125.1225.262525.06
01/19/202125.125.482525.4
01/20/202125.5625.8225.2825.62
01/21/202126.2426.5225.7426.22
01/22/202126.1426.9625.7226.82
01/25/202126.9827.0626.4626.6
01/26/202127.1427.5426.627.28
01/27/202127.427.425.3625.66
01/28/202125.525.6424.5425.4
01/29/202125.125.5225.0225.18
02/01/202125.4825.7425.2225.28
02/02/202125.4425.4424.9425.34
02/03/202125.5426.0425.3425.76
02/04/202125.7626.3625.626.12
02/05/202126.2826.425.7425.9
02/08/202126.0826.582626.48
02/09/202126.5626.582626.02
02/10/202126.426.5626.0226.42
02/11/202126.5826.8426.4626.8
02/12/202126.8626.8625.6626.04
02/15/202126.426.425.7625.84
02/16/202125.9625.9625.3625.66
02/17/202125.5225.5225.0425.08
02/18/202125.2225.4624.824.88
02/19/202125.1625.8624.9625.7
02/22/202125.8225.8225.1225.14
02/23/202125.1225.3824.125.14
02/24/202125.0225.2624.6424.88
02/25/202124.9825.1224.3824.5
02/26/202124.3824.5223.7223.72
03/01/202123.7224.4823.7224.42
03/02/202124.524.824.2624.26
03/03/202124.4624.4623.2623.4
03/04/202123.5223.6423.1623.38
03/05/202123.4223.5222.8222.9
03/08/202122.9223.1822.723.18
03/09/202123.424.823.224.52
03/10/202124.6825.7624.6625.64
03/11/202125.6425.9625.5225.9
03/12/202125.5625.562525.38
03/15/202125.226.5425.1825.96
03/16/202126.126.124.7825.02
03/17/202125.125.124.1624.2
03/18/202124.2224.2223.6623.76
03/19/202123.5423.9823.5423.76
03/22/202123.7224.5223.6824.46
03/23/202124.324.7424.0224.6
03/24/202124.524.8624.3824.86
03/25/202124.8825.4424.824.96
03/26/20212525.562525.44
03/29/202125.625.9625.4825.82
03/30/202125.9425.9625.425.5
03/31/202125.625.6225.2825.34
04/01/202125.425.5625.2225.42
04/06/202125.425.4424.4825.24
04/07/202125.3425.6225.0625.24
04/08/202125.325.5625.2825.52
04/09/202125.225.7425.0225.14
04/12/202125.1425.5625.0425.26
04/13/202125.2625.6425.0625.08
04/14/202125.1825.324.7825.08
04/15/202125.1425.1824.6624.8
04/16/202124.6625.2824.6624.82
04/19/202125.1225.3424.8424.92
04/20/202125.0625.0624.0424.22
04/21/202124.1824.3823.8424.32
04/22/202124.4825.7424.3825.58
04/23/202125.4225.9425.325.62
04/26/202125.7626.725.626.22
04/27/202126.2826.425.4425.7
04/28/202125.7225.7825.125.24
04/29/202125.425.424.925.1
04/30/202125.225.2424.7824.86
05/03/202125.0225.2624.8624.94
05/04/202125.0625.0824.4624.56
05/05/202124.7624.9624.524.68
05/06/202124.8424.8624.0624.16
05/07/202124.2824.8824.0424.8
05/10/202124.7224.9624.524.66
05/11/202124.6424.6424.0424.34
05/12/202124.424.7224.2224.28
05/13/202124.2424.6423.8424.54
05/14/202124.724.722.3223.3
05/17/202123.5224.2423.5223.9
05/18/202124.324.3223.6623.76
05/19/202123.7624.0623.5224.04
05/20/202124.1424.6823.8624.66
05/21/202124.725.124.6424.88
05/24/202124.2625.124.1625.04
05/25/202125.125.4624.9425.02
05/26/202125.0225.3824.6624.72
05/27/202124.9225.1624.6224.92
05/28/202125.0625.124.8225.04
05/31/202124.9425.1424.8424.9
06/01/20212525.224.8225.02
06/02/20212525.1224.7224.84
06/03/202124.9625.0824.7425.04
06/04/202124.925.3824.925.14
06/07/202125.1825.3424.9625.2
06/08/202125.3425.825.1825.34
06/09/202125.4825.4825.1225.36
06/10/202125.525.524.8225
06/11/20212525.3824.9225.3
06/14/202125.4626.525.4626.26
06/15/202126.3426.5825.7225.78
06/16/202125.926.1425.7825.88
06/17/202125.725.8825.5225.84
06/18/202125.8826.125.4825.48
06/21/202125.425.5825.1625.4
06/22/202125.525.5625.2625.5
06/23/202125.525.525.0225.04
06/24/202125.1225.2424.8625.2
06/25/202125.3625.3624.9225.14
06/28/202125.2225.2224.8425
06/29/202124.9225.0624.6625.06
06/30/202125.0425.0824.8225
07/01/202125.0425.1424.7425
07/02/202125.125.1624.8825.16
07/05/202125.2625.362525.36
07/06/202125.425.4625.0825.42
07/07/202125.425.9225.3225.92
07/08/202125.8625.8625.325.5
07/09/202125.525.6825.3225.56
07/12/202125.4825.7625.4625.48
07/13/202125.525.9825.525.8
07/14/202125.8425.8425.4425.5
07/15/202125.5625.5625.0425.06
07/16/202125.225.2425.0225.08
07/19/20212525.124.224.44
07/20/202124.5424.8824.3624.48
07/21/202124.6624.8624.524.5
07/22/202124.625.4624.625.46
07/23/202125.4425.8625.2225.78
07/26/202125.725.8825.5625.84
07/27/202125.825.925.6225.76
07/28/202125.7626.225.7625.96
07/29/202126.1426.1425.726.08
07/30/202126.1426.5425.7626.36
08/02/202126.427.2626.0226.12
08/03/202126.526.5825.4225.5
08/04/202125.6825.6824.8425.02
08/05/202124.9825.0624.1824.32
08/06/202124.3424.5423.8224.1
08/09/202123.9624.5423.9624.5
08/10/202124.422524.4224.94
08/11/2021252524.6624.76
08/12/202124.825.0824.6225.06
08/13/20212525.124.7224.82
08/16/202124.7224.9224.624.84
08/17/202124.8224.9824.724.84
08/18/202124.9625.3224.925.28
08/19/20212525.424.7625.4
08/20/202125.425.625.1825.54
08/23/202125.525.7824.8424.92
08/24/202125.0625.1424.8624.98
08/25/20212525.1424.8624.9
08/26/202124.8425.124.6824.74
08/27/202124.8424.8424.424.46
08/30/202124.4824.8824.4824.64
08/31/202124.7625.1224.5824.96
09/01/202125.0825.324.9625.3
09/02/202125.325.825.1625.72
09/03/202125.6825.8425.5225.64
09/06/202125.7825.8825.5625.58
09/07/202125.6825.6825.1225.4
09/08/202125.425.7225.1625.68
09/09/202125.7426.1425.526.08
09/10/202126.1826.2225.4225.5
09/13/202125.525.725.2425.28
09/14/202125.2825.5625.125.52
09/15/202125.5825.7625.0625.06
09/16/202125.0425.2624.5624.9
09/17/202125.0625.624.9625.36
09/20/202125.0825.2824.7624.96
09/21/20212525.52525.1
09/22/202125.0225.8225.0225.7
09/23/202125.926.425.6226.4
09/24/202126.3826.4425.926
09/27/202126.2426.525.7425.9
09/28/202125.9625.9825.5225.82
09/29/202125.8826.0825.7825.96
09/30/202126.0826.4225.5625.7
10/01/202125.522625.425.88
10/04/202126.126.4425.6426.38
10/05/202126.4826.9226.1426.3
10/06/202126.2626.2625.626.1
10/07/202126.326.7226.1226.48
10/08/202126.526.5426.1826.48
10/11/202126.6827.0826.5626.58
10/12/202126.4426.826.326.66
10/13/202126.627.3226.4827.18
10/14/202127.3427.9827.327.88
10/15/202127.982827.5227.52
10/18/202127.5627.727.2627.42
10/19/202127.4228.0827.2828.06
10/20/202129.130.3428.8829.58
10/21/202129.73029.3829.88
10/22/202129.9430.6429.8430.3
10/25/202130.4830.6430.2230.24
10/26/202130.3630.7830.3430.7
10/27/202130.7631.0630.6430.88
10/28/202130.8631.2830.7831.2
10/29/202131.231.7231.1631.22
11/01/202131.3431.6431.1831.4
11/02/202131.431.6231.331.3
11/03/202131.331.3230.2830.46
11/04/202130.5831.6630.5631.34
11/05/202131.431.5430.730.7
11/08/202130.731.1630.730.92
11/09/202130.9831.1430.7430.86
11/10/202130.9831.5430.8231.3
11/11/202131.531.6230.8231.14
11/12/202131.6831.6830.6430.76
11/15/202130.7230.7229.6629.96
11/16/202130.0230.329.2629.36
11/17/202129.4829.4829.0429.12
11/18/202129.329.3628.8829.34
11/19/202129.429.5429.3429.52
11/22/202129.5829.7428.9229.46
11/23/202129.4629.4628.9429.1
11/24/202129.2629.4428.7229.14
11/25/202129.1829.6829.1829.48
11/26/20212929.4828.7629
11/29/202128.9229.6828.9229.34
11/30/202129.529.528.8229.04
12/01/202129.329.828.9429.78
12/02/202129.729.728.5828.6
12/03/202128.7428.7828.2228.36
12/06/202128.3828.6428.0228.54
12/07/202128.7428.9428.5828.88
12/08/202128.9629.0628.3828.38
12/09/202128.3828.7228.328.56
12/10/202128.5428.728.2828.38
12/13/202128.528.528.0228.08
12/14/202128.528.5828.1428.32
12/15/202128.4828.7828.2828.36
12/16/202128.5428.7828.3428.36
12/17/202128.3628.4628.0228.28
12/20/202128.0428.0427.527.92
12/21/202128.1828.6828.1228.64
12/22/202128.7629.1828.2628.68
12/23/202128.628.828.2828.4
12/27/202128.328.6828.128.58
12/28/202128.7428.8628.6828.68
12/29/202128.929.0828.528.64
12/30/202128.528.8228.3428.44