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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.9843
CLOSE 23.9531

Low

LOW 18.9

High

HIGH 29.06
DATEOPENHIGHLOWCLOSE
01/02/202428.929.0628.0628.06
01/03/202427.9628.327.3627.42
01/04/202427.3827.7227.3827.64
01/05/202427.5627.8627.3627.86
01/08/202427.7227.927.4227.46
01/09/202427.5827.8227.3427.64
01/10/202427.627.6827.4427.44
01/11/202427.6627.6627.0427.04
01/12/202427.0427.4427.0427.44
01/15/202427.5627.7227.2627.32
01/16/202427.327.326.9427.02
01/17/202426.826.826.4626.66
01/18/202426.9227.1426.7827.1
01/19/202427.0827.2826.8427
01/22/202427.0427.526.9627.22
01/23/202427.2427.4826.926.94
01/24/202427.2827.7627.0227.62
01/25/202427.6627.727.0227.14
01/26/202427.1427.3226.8427.02
01/29/202426.8827.0826.6426.96
01/30/202427.0627.0626.6426.94
01/31/202426.8227.226.7627.2
02/01/202427.227.4626.9827.16
02/02/202427.2627.8227.1627.18
02/05/202427.0827.3226.7626.78
02/06/202426.7426.826.0626.36
02/07/202426.3226.6226.326.58
02/08/202426.5826.9226.426.42
02/09/202426.3226.4225.6625.7
02/12/202425.7226.325.7226.22
02/13/202426.1426.325.6625.72
02/14/202425.725.925.5425.64
02/15/202425.8625.8625.5225.64
02/16/202425.7825.7825.325.36
02/19/202425.2625.4624.9625.14
02/20/202425.2425.324.9625.16
02/21/202425.1625.3625.0625.18
02/22/202425.425.525.1225.12
02/23/202425.125.1224.7824.98
02/26/20242525.1424.724.9
02/27/202424.8825.4824.8825.46
02/28/202425.425.4824.7424.8
02/29/20242525.2624.825.2
03/01/202425.225.5625.1425.46
03/04/202425.625.7425.4425.5
03/05/202425.4626.1825.2226.04
03/06/202426.0626.3225.626.04
03/07/202425.9826.3825.9626.14
03/08/202426.1426.1425.625.64
03/11/202425.725.7825.325.6
03/12/202425.8426.0224.9225.14
03/13/202423.9224.4823.0223.9
03/14/202423.7224.723.724.02
03/15/202423.8224.2623.824.16
03/18/202424.1424.1823.8424.06
03/19/202423.924.223.7624.14
03/20/202424.1424.223.6623.76
03/21/202424.0424.0423.3223.32
03/22/202423.323.6823.1223.62
03/25/202423.523.623.323.34
03/26/202423.423.4223.0823.26
03/27/202423.223.4623.1823.44
03/28/202423.623.623.223.28
04/02/202423.423.4423.0623.06
04/03/202423.0823.3422.8423.3
04/04/202423.323.523.1823.48
04/05/202423.2423.3823.0223.06
04/08/202423.123.523.0823.5
04/09/202423.5223.6623.3823.62
04/10/202423.7423.9223.223.28
04/11/202423.223.8623.223.76
04/12/202423.9624.2423.824.24
04/15/202424.2424.3223.8223.84
04/16/202423.723.8423.3423.76
04/17/202423.5624.3823.5624.22
04/18/202424.3624.5223.9824.06
04/19/202424.1824.323.8824.3
04/22/202424.5224.5223.9624.04
04/23/202424.0224.3623.9624.34
04/24/202424.4424.4424.0424.24
04/25/202424.2424.7624.2424.44
04/26/202424.5225.1624.5225
04/29/202425.1425.7425.125.62
04/30/202425.5225.725.225.3
05/02/202425.2825.8625.2625.64
05/03/202425.6226.2825.625.78
05/06/202425.9225.9425.5225.76
05/07/202425.726.2225.6626.2
05/08/202426.0826.5826.0626.46
05/09/202426.4426.6826.2826.58
05/10/202426.7426.9826.526.88
05/13/202426.9427.0826.5826.72
05/14/202426.7826.9626.5826.92
05/15/202426.9227.2826.7227.14
05/16/202427.127.426.5626.6
05/17/202426.5626.5625.625.6
05/20/202424.825.0824.6824.72
05/21/202424.6824.724.2624.7
05/22/202424.6624.6824.2624.36
05/23/202424.2624.342424.14
05/24/202424.0224.3623.6624.36
05/27/202424.4624.8424.4224.84
05/28/202424.8424.9824.7424.74
05/29/202424.724.7224.1824.24
05/30/202424.525.924.525.9
05/31/202425.925.925.4425.72
06/03/202425.926.1625.4826.08
06/04/202426.1826.225.925.94
06/05/202426.1226.3625.926.1
06/06/202426.1826.1825.5625.62
06/07/202425.8825.8825.0425.2
06/10/202424.9825.3224.825.22
06/11/202425.3625.3824.924.9
06/12/202425.125.4224.9625.18
06/13/202425.1825.8825.0625.16
06/14/20242525.1624.3624.8
06/17/202424.3624.523.623.6
06/18/202423.524.2223.4224.16
06/19/202424.2624.2623.623.76
06/20/202423.924.223.6624.16
06/21/202424.0224.524.0224.34
06/24/202424.3424.4824.0824.32
06/25/202424.324.4223.8824
06/26/202423.9824.1423.7424.1
06/27/202424.224.223.6423.76
06/28/202423.723.823.3623.44
07/01/202423.623.6623.2423.44
07/02/202423.4423.6423.2223.58
07/03/202423.623.8823.523.66
07/04/202423.8223.9823.6623.96
07/05/202424.0624.2423.8824.08
07/08/202423.9424.0223.523.52
07/09/202423.5223.7423.4423.6
07/10/202423.623.8823.5223.78
07/11/202423.8224.3223.6824.22
07/12/202424.3424.5224.1824.34
07/15/202424.2824.4223.9824.04
07/16/202423.9224.0423.623.84
07/17/202423.8623.9423.6223.7
07/18/202423.6424.0223.6423.9
07/19/202423.7823.7823.623.62
07/22/202423.6824.1423.6824
07/23/202424.0224.1623.7823.94
07/24/202423.9424.1823.824
07/25/202423.8224.6623.8224.52
07/26/202424.3624.6424.324.48
07/29/202424.4824.7824.4824.58
07/30/202424.6824.8224.524.56
07/31/202424.8624.8824.424.5
08/01/202424.424.724.2224.7
08/02/202424.524.9424.2224.72
08/05/202424.1424.3823.4223.54
08/06/202423.5423.8823.1623.3
08/07/202423.523.7623.4223.56
08/08/202423.5623.5622.923.26
08/09/202423.1623.523.0623.28
08/12/202423.4823.5623.1623.28
08/13/202423.2823.423.0623.2
08/14/202423.323.6423.123.42
08/16/202423.623.7423.2423.38
08/19/202423.3823.7423.3823.66
08/20/202423.7223.7423.3223.32
08/21/202423.423.5823.3623.58
08/22/202423.4423.6823.3623.36
08/23/202423.3623.6423.3423.64
08/26/202423.5223.9223.5223.92
08/27/202423.9224.6823.9224.2
08/28/202424.124.2824.124.18
08/29/202424.124.3224.124.16
08/30/202424.1424.6824.1424.48
09/02/202424.424.424.0824.12
09/03/202424.1824.2823.9223.92
09/04/202423.8824.0623.6224.04
09/05/202423.9824.5623.9624.4
09/06/202424.2424.624.2424.52
09/09/202424.3824.6824.2424.58
09/10/202424.6825.0624.6624.92
09/11/20242525.422525.16
09/12/202425.4225.4224.8624.9
09/13/202424.825.1624.7225.1
09/16/202425.0625.224.7624.76
09/17/202424.9424.9824.6224.76
09/18/202424.8624.8624.4424.64
09/19/202424.924.924.0624.16
09/20/202424.0224.1223.7623.78
09/23/202423.8824.123.7824.1
09/24/20242424.2223.9224.08
09/25/202423.9624.3823.9424.38
09/26/202424.524.6424.2824.36
09/27/202424.324.6424.324.56
09/30/202424.5424.724.2824.62
10/01/202424.724.7824.3824.38
10/02/202424.2624.3623.7823.98
10/03/202423.8823.9623.623.72
10/04/202423.7223.8223.4423.76
10/07/202423.6623.6623.123.4
10/08/202423.4623.4622.9623.14
10/09/202423.223.423.0423.32
10/10/202423.2223.322.9422.94
10/11/20242323.0622.7822.78
10/14/202422.9222.9222.622.8
10/15/202423.0823.0822.6422.72
10/16/202422.6622.8222.5422.72
10/17/202422.7622.9422.622.62
10/18/202422.6422.8422.5422.84
10/21/202422.8222.8222.4622.48
10/22/202422.5222.5821.6421.64
10/23/202421.8821.8821.4621.5
10/24/202421.5821.621.4221.5
10/25/202421.5621.8821.3221.8
10/28/202421.7421.9621.7421.8
10/29/202421.6821.8221.2821.32
10/30/202421.3621.4221.1221.32
10/31/202421.121.1220.5420.64
11/01/202420.5420.8820.5420.76
11/04/202420.6820.920.4820.56
11/05/202420.5420.6420.220.26
11/06/202419.820.218.919.46
11/07/202419.5519.8619.4819.81
11/08/202419.7320.319.6620.2
11/11/202420.2420.2820.0620.18
11/12/202420.0420.0819.9119.96
11/13/202419.8220.1419.6620.14
11/14/20242020.2619.5620.2
11/15/202420.220.520.0420.04
11/18/202420.0820.1419.7519.96
11/19/202419.9520.119.5619.78
11/20/202419.752019.6119.75
11/21/202419.6919.7419.5519.62
11/22/202419.6519.8919.619.8
11/25/202419.9820.519.8920.46
11/26/202420.420.6620.2620.54
11/27/202420.6620.8220.520.72
11/28/202420.7221.0620.6620.86
11/29/202420.8620.9420.5620.78
12/02/202420.7420.7620.3220.38
12/03/202420.4620.5220.1820.18
12/04/202420.1820.32020.02
12/05/202420.0220.2419.9319.96
12/06/20242020.462020.2
12/09/202420.2220.3820.2220.22
12/10/202420.2420.4220.1620.26
12/11/202420.220.5820.1420.32
12/12/202420.320.5220.1220.18
12/13/202420.2220.2419.9220.04
12/16/202420.0620.3219.9920.18
12/17/202420.1420.3820.0620.2
12/18/202420.1820.32020.06
12/19/202419.7519.8819.3419.38
12/20/202419.1819.7719.0119.63
12/23/202419.6419.7619.4219.71
12/27/202419.6119.819.6119.74
12/30/202419.7819.7919.6119.65