ERG S.p.A. (BIT:ERG)
Italy · Delayed Price · Currency is EUR 20.66
-0.26 (-1.24%)
Aug 29, 2025, 5:35 PM CET
ERG S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 20.96 | 21.22 | 20.72 | 20.92 | 20.92 | 3.05% | 1,158,221 |
| Aug 27, 2025 | 19.72 | 20.30 | 19.71 | 20.30 | 20.30 | 2.84% | 401,643 |
| Aug 26, 2025 | 20.00 | 20.00 | 19.74 | 19.74 | 19.74 | -0.75% | 329,447 |
| Aug 25, 2025 | 20.02 | 20.10 | 19.75 | 19.89 | 19.89 | -1.53% | 265,793 |
| Aug 22, 2025 | 20.10 | 20.32 | 19.92 | 20.20 | 20.20 | 0.40% | 232,407 |
| Aug 21, 2025 | 20.04 | 20.26 | 20.02 | 20.12 | 20.12 | 0.40% | 556,630 |
| Aug 20, 2025 | 19.80 | 20.06 | 19.58 | 20.04 | 20.04 | 1.52% | 458,512 |
| Aug 19, 2025 | 19.50 | 19.84 | 19.45 | 19.74 | 19.74 | 1.44% | 256,609 |
| Aug 18, 2025 | 19.10 | 19.52 | 19.09 | 19.46 | 19.46 | 2.47% | 292,217 |
| Aug 14, 2025 | 18.92 | 19.13 | 18.92 | 18.99 | 18.99 | 0.58% | 170,960 |
| Aug 13, 2025 | 18.99 | 19.02 | 18.87 | 18.88 | 18.88 | 0.11% | 85,431 |
| Aug 12, 2025 | 18.79 | 18.98 | 18.79 | 18.86 | 18.86 | 0.37% | 141,779 |
| Aug 11, 2025 | 19.22 | 19.22 | 18.65 | 18.79 | 18.79 | -1.57% | 289,925 |
| Aug 8, 2025 | 19.14 | 19.39 | 19.09 | 19.09 | 19.09 | -0.16% | 111,767 |
| Aug 7, 2025 | 19.40 | 19.40 | 19.06 | 19.12 | 19.12 | -1.29% | 165,787 |
| Aug 6, 2025 | 19.17 | 19.42 | 19.17 | 19.37 | 19.37 | -0.31% | 122,030 |
| Aug 5, 2025 | 19.40 | 19.43 | 19.25 | 19.43 | 19.43 | 0.99% | 172,808 |
| Aug 4, 2025 | 19.11 | 19.44 | 19.11 | 19.24 | 19.24 | 0.21% | 166,877 |
| Aug 1, 2025 | 18.90 | 19.62 | 18.74 | 19.20 | 19.20 | 1.16% | 597,787 |
| Jul 31, 2025 | 19.00 | 19.02 | 18.76 | 18.98 | 18.98 | -0.05% | 240,882 |
| Jul 30, 2025 | 19.02 | 19.26 | 18.95 | 18.99 | 18.99 | -0.42% | 141,495 |
| Jul 29, 2025 | 19.18 | 19.29 | 18.97 | 19.07 | 19.07 | -0.57% | 227,975 |
| Jul 28, 2025 | 19.35 | 19.49 | 19.08 | 19.18 | 19.18 | -1.13% | 225,740 |
| Jul 25, 2025 | 19.17 | 19.40 | 19.07 | 19.40 | 19.40 | 1.15% | 265,763 |
| Jul 24, 2025 | 19.15 | 19.18 | 18.90 | 19.18 | 19.18 | 0.42% | 228,405 |
| Jul 23, 2025 | 19.44 | 19.45 | 19.10 | 19.10 | 19.10 | -1.85% | 280,376 |
| Jul 22, 2025 | 18.79 | 19.46 | 18.65 | 19.46 | 19.46 | 3.18% | 430,286 |
| Jul 21, 2025 | 18.72 | 18.88 | 18.72 | 18.86 | 18.86 | 0.80% | 201,262 |
| Jul 18, 2025 | 18.55 | 18.90 | 18.49 | 18.71 | 18.71 | 1.52% | 310,155 |
| Jul 17, 2025 | 18.66 | 18.66 | 18.43 | 18.43 | 18.43 | -0.49% | 154,898 |
| Jul 16, 2025 | 18.34 | 18.65 | 18.32 | 18.52 | 18.52 | 0.71% | 193,824 |
| Jul 15, 2025 | 18.38 | 18.61 | 18.30 | 18.39 | 18.39 | 0.88% | 141,472 |
| Jul 14, 2025 | 18.28 | 18.40 | 18.23 | 18.23 | 18.23 | -1.03% | 184,685 |
| Jul 11, 2025 | 18.58 | 18.58 | 18.30 | 18.42 | 18.42 | -0.16% | 182,882 |
| Jul 10, 2025 | 18.43 | 18.62 | 18.41 | 18.45 | 18.45 | 0.11% | 251,877 |
| Jul 9, 2025 | 18.35 | 18.49 | 18.26 | 18.43 | 18.43 | 0.88% | 343,106 |
| Jul 8, 2025 | 18.31 | 18.50 | 18.25 | 18.27 | 18.27 | -1.51% | 490,505 |
| Jul 7, 2025 | 18.92 | 18.94 | 18.55 | 18.55 | 18.55 | -2.27% | 216,206 |
| Jul 4, 2025 | 19.17 | 19.20 | 18.97 | 18.98 | 18.98 | -1.30% | 170,473 |
| Jul 3, 2025 | 19.40 | 19.57 | 19.18 | 19.23 | 19.23 | -0.52% | 279,960 |
| Jul 2, 2025 | 18.94 | 19.43 | 18.85 | 19.33 | 19.33 | 2.71% | 467,103 |
| Jul 1, 2025 | 18.58 | 18.83 | 18.52 | 18.82 | 18.82 | 1.40% | 164,332 |
| Jun 30, 2025 | 18.70 | 18.75 | 18.47 | 18.56 | 18.56 | -0.75% | 122,778 |
| Jun 27, 2025 | 18.88 | 18.94 | 18.67 | 18.70 | 18.70 | -0.27% | 322,021 |
| Jun 26, 2025 | 18.86 | 18.88 | 18.66 | 18.75 | 18.75 | 0.70% | 143,038 |
| Jun 25, 2025 | 18.86 | 18.93 | 18.62 | 18.62 | 18.62 | -0.96% | 155,269 |
| Jun 24, 2025 | 18.81 | 18.83 | 18.55 | 18.80 | 18.80 | 1.02% | 220,448 |
| Jun 23, 2025 | 18.56 | 18.66 | 18.27 | 18.61 | 18.61 | -0.11% | 248,178 |
| Jun 20, 2025 | 18.57 | 18.78 | 18.48 | 18.63 | 18.63 | 0.22% | 636,692 |
| Jun 19, 2025 | 18.52 | 18.69 | 18.41 | 18.59 | 18.59 | -0.48% | 211,817 |