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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.6382
CLOSE 19.6403

Low

LOW 15.96

High

HIGH 22.98
DATEOPENHIGHLOWCLOSE
01/02/202519.8620.3419.7720.34
01/03/202520.5220.5620.2220.34
01/06/202520.3820.4820.1420.16
01/07/202520.1620.6220.0420.52
01/08/202520.420.419.919.96
01/09/202519.8820.0219.5519.61
01/10/202519.5419.5419.1319.28
01/13/202519.2519.4819.0619.13
01/14/202519.2119.2819.119.18
01/15/202519.2719.6619.1719.58
01/16/202519.7419.919.619.89
01/17/202519.9220.4819.8920.34
01/20/202520.3220.5620.1820.38
01/21/202520.2420.3220.0420.04
01/22/20252020.0819.119.18
01/23/202519.2319.4719.1219.13
01/24/202519.3119.421919
01/27/202518.9619.6718.9619.4
01/28/202519.3319.8819.2919.45
01/29/202519.4719.5419.2219.37
01/30/202519.3719.619.3419.57
01/31/202519.6819.6819.4719.58
02/03/202519.1819.419.119.14
02/04/202519.1419.3318.9919.21
02/05/202519.3719.5119.219.43
02/06/202519.3219.4319.0319.03
02/07/202518.919.418.6819.1
02/10/202519.0919.3719.0919.25
02/11/202519.1619.4518.9719.04
02/12/202519.0219.2218.6218.71
02/13/202518.8319.0718.6718.99
02/14/202518.8819.0818.8518.89
02/17/202518.8318.8918.6518.66
02/18/202518.6918.818.3818.47
02/19/202518.6518.8518.5618.66
02/20/202518.6618.7318.418.44
02/21/202518.3818.6318.3818.63
02/24/202518.731918.6618.8
02/25/202518.7718.9618.6918.74
02/26/202518.719.0618.6418.76
02/27/202518.7418.7418.1718.29
02/28/202518.2418.4118.1818.27
03/03/202518.318.371818.07
03/04/202518.118.2717.6517.73
03/05/202517.7217.8917.4917.55
03/06/202517.617.6216.9617.3
03/07/202517.317.6117.2417.61
03/10/202517.7217.9917.6317.91
03/11/202517.7218.5117.7218.51
03/12/202516.9917.8116.8417.2
03/13/202517.2617.7917.1917.51
03/14/202517.5617.5617.1617.37
03/17/202517.8217.8317.6117.75
03/18/202517.717.9617.6617.88
03/19/202517.8217.8617.5717.7
03/20/202517.8317.9117.6117.61
03/21/202517.6618.0317.6317.92
03/24/202517.8817.9917.6417.68
03/25/202517.8817.9517.7217.84
03/26/202517.918.0417.7917.84
03/27/202517.8418.1717.6817.77
03/28/202517.8317.9817.5317.79
03/31/202517.7517.7817.517.53
04/01/202517.6717.6717.2717.37
04/02/202517.3517.4617.1817.39
04/03/202517.2218.1917.2118.15
04/04/202518.2518.3717.2617.26
04/07/20251717.116.0916.17
04/08/202516.116.7515.9616.73
04/09/202516.4516.8516.1916.63
04/10/202517.517.6516.6716.67
04/11/202516.916.9816.6216.69
04/14/202516.821716.8116.96
04/15/202516.9417.516.9417.5
04/16/202517.517.6517.4217.65
04/17/202517.517.6117.417.54
04/22/202517.717.717.3517.5
04/23/202517.6117.717.3617.59
04/24/202517.617.9717.617.94
04/25/20251818.0317.817.98
04/28/202517.9118.1417.8917.9
04/29/202517.9818.1217.917.9
04/30/202517.9418.0717.7518.01
05/02/202518.1318.1417.8717.99
05/05/20251818.151818.03
05/06/202518.1618.2217.8618.1
05/07/202517.9918.0717.3217.55
05/08/202517.5517.6517.2717.54
05/09/202517.6217.9817.5717.88
05/12/20251818.1317.6818.01
05/13/202518.0118.4517.9718.42
05/14/202518.3818.3818.0918.18
05/15/202518.3618.6317.4917.83
05/16/202517.918.2517.8318.12
05/19/202517.1317.1816.7216.74
05/20/202516.8718.1916.8718.01
05/21/202517.7217.8717.2517.39
05/22/202517.3917.6217.2717.53
05/23/202517.617.8617.417.86
05/26/202517.9418.0917.6717.85
05/27/202517.9718.0117.817.91
05/28/202517.8518.1417.8518
05/29/202518.0818.317.9918.26
05/30/202518.371918.3418.6
06/02/202518.518.6518.3218.58
06/03/202518.418.818.418.6
06/04/202518.7518.7818.5518.78
06/05/202518.818.818.3918.57
06/06/202518.6418.8518.5218.7
06/09/202518.7418.7718.6118.7
06/10/202518.718.8618.6818.86
06/11/202518.919.0518.719
06/12/20251919.1818.919.18
06/13/202518.9919.1218.8719
06/16/202519.0719.2618.8319.12
06/17/202519.1219.1218.7518.83
06/18/202518.8318.8318.5818.68
06/19/202518.5218.6918.4118.59
06/20/202518.5718.7818.4818.63
06/23/202518.5618.6618.2718.61
06/24/202518.8118.8318.5518.8
06/25/202518.8618.9318.6218.62
06/26/202518.8618.8818.6618.75
06/27/202518.8818.9418.6718.7
06/30/202518.718.7518.4718.56
07/01/202518.5818.8318.5218.82
07/02/202518.9419.4318.8519.33
07/03/202519.419.5719.1819.23
07/04/202519.1719.218.9718.98
07/07/202518.9218.9418.5518.55
07/08/202518.3118.518.2518.27
07/09/202518.3518.4918.2618.43
07/10/202518.4318.6218.4118.45
07/11/202518.5818.5818.318.42
07/14/202518.2818.418.2318.23
07/15/202518.3818.6118.318.39
07/16/202518.3418.6518.3218.52
07/17/202518.6618.6618.4318.43
07/18/202518.5518.918.4918.71
07/21/202518.7218.8818.7218.86
07/22/202518.7919.4618.6519.46
07/23/202519.4419.4519.119.1
07/24/202519.1519.1818.919.18
07/25/202519.1719.419.0719.4
07/28/202519.3519.4919.0819.18
07/29/202519.1819.2918.9719.07
07/30/202519.0219.2618.9518.99
07/31/20251919.0218.7618.98
08/01/202518.919.6218.7419.2
08/04/202519.1119.4419.1119.24
08/05/202519.419.4319.2519.43
08/06/202519.1719.4219.1719.37
08/07/202519.419.419.0619.12
08/08/202519.1419.3919.0919.09
08/11/202519.2219.2218.6518.79
08/12/202518.7918.9818.7918.86
08/13/202518.9919.0218.8718.88
08/14/202518.9219.1318.9218.99
08/18/202519.119.5219.0919.46
08/19/202519.519.8419.4519.74
08/20/202519.820.0619.5820.04
08/21/202520.0420.2620.0220.12
08/22/202520.120.3219.9220.2
08/25/202520.0220.119.7519.89
08/26/2025202019.7419.74
08/27/202519.7220.319.7120.3
08/28/202520.9621.2220.7220.92
08/29/202520.9421.0220.5620.66
09/01/202520.6620.920.6620.9
09/02/202520.620.8420.4620.46
09/03/202520.5420.6620.3820.52
09/04/202520.4420.6620.2420.24
09/05/202520.2820.5620.1220.28
09/08/202520.120.4820.120.36
09/09/202520.420.4620.2220.22
09/10/202520.1420.3220.1420.26
09/11/202520.320.4820.1820.18
09/12/202520.2620.32020.2
09/15/202520.220.4420.120.36
09/16/202520.3620.7620.2420.56
09/17/202520.5220.7220.4220.72
09/18/202520.6820.7620.5620.68
09/19/202520.6420.9220.3220.36
09/22/202520.3620.7220.3420.64
09/23/202520.7421.1620.721.1
09/24/202521.1821.4220.8821.42
09/25/202521.4621.4620.8820.88
09/26/202520.9621.1620.7420.9
09/29/202521.0421.0420.7420.9
09/30/202520.9221.0220.7421
10/01/202520.821.7220.821.7
10/02/202521.7221.7821.4621.78
10/03/202521.8221.9821.5421.98
10/06/202521.9822.3421.8422.32
10/07/202522.3422.4422.1422.4
10/08/202522.422.622.2822.52
10/09/202522.622.9622.5622.64
10/10/202522.7422.7622.4222.42
10/13/202522.4622.6222.322.52
10/14/202522.622.622.122.14
10/15/202522.2422.4822.2222.42
10/16/202522.2822.5622.2822.48
10/17/202522.422.622.1422.48
10/20/202522.4422.6422.4222.64
10/21/202522.722.7622.4822.5
10/22/202522.522.9822.522.5
10/23/202522.6822.9222.5622.88
10/24/202522.9622.9622.3422.6
10/27/202522.5822.622.3622.38
10/28/202522.3822.522.2822.38
10/29/202522.3222.6222.1822.62
10/30/202522.522.6222.3822.58
10/31/202522.422.622.2422.36
11/03/202522.522.822.4422.44
11/04/202522.3422.8222.2222.8
11/05/202522.922.9422.6622.76
11/06/202522.8422.8422.5622.56
11/07/202522.5422.722.322.44
11/10/202522.622.722.422.4
11/11/202522.4822.5422.322.36
11/12/202522.522.9622.4222.66
11/13/202522.7822.822.222.2
11/14/202522.1622.3821.121.42
11/17/202521.3822.0421.1621.98
11/18/202521.8821.9621.7221.94
11/19/202521.8821.8821.5221.6
11/20/202521.5422.2421.5422.02
11/21/202521.821.8821.4621.56
11/24/202521.5622.1621.3821.92
11/25/202522.1622.1621.721.84
11/26/202521.962221.721.9
11/27/202521.9222.0421.8422
11/28/2025222221.6421.92
12/01/202521.7221.921.6621.78
12/02/202521.7822.2421.7222.16
12/03/202522.2422.3622.0622.1
12/04/202522.122.1621.9622.14
12/05/202522.1422.2821.9821.98
12/08/202522.2222.2221.8221.9
12/09/202521.8822.0221.721.7
12/10/202521.7221.7221.4421.5
12/11/202521.4621.4821.2121.34
12/12/202521.521.721.321.58
12/15/202521.5821.821.4221.62
12/16/202521.6821.9621.5221.66
12/17/202521.6621.8821.5621.56
12/18/202521.6621.8821.5621.74
12/19/202521.7221.8821.5221.84
12/22/202521.821.8221.5621.7
12/23/202521.5421.821.5421.7
12/29/202521.722.0621.5422.06
12/30/202521.822.0821.821.98