ERG S.p.A. (BIT:ERG)
Italy · Delayed Price · Currency is EUR 22.44
+0.08 (0.36%)
Nov 3, 2025, 5:35 PM CET
ERG S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 22.50 | 22.80 | 22.44 | 22.44 | 22.44 | 0.36% | 212,460 |
| Oct 31, 2025 | 22.40 | 22.60 | 22.24 | 22.36 | 22.36 | -0.97% | 153,586 |
| Oct 30, 2025 | 22.50 | 22.62 | 22.38 | 22.58 | 22.58 | -0.18% | 116,389 |
| Oct 29, 2025 | 22.32 | 22.62 | 22.18 | 22.62 | 22.62 | 1.07% | 160,932 |
| Oct 28, 2025 | 22.38 | 22.50 | 22.28 | 22.38 | 22.38 | - | 117,763 |
| Oct 27, 2025 | 22.58 | 22.60 | 22.36 | 22.38 | 22.38 | -0.97% | 177,226 |
| Oct 24, 2025 | 22.96 | 22.96 | 22.34 | 22.60 | 22.60 | -1.22% | 291,078 |
| Oct 23, 2025 | 22.68 | 22.92 | 22.56 | 22.88 | 22.88 | 1.69% | 224,478 |
| Oct 22, 2025 | 22.50 | 22.98 | 22.50 | 22.50 | 22.50 | - | 346,127 |
| Oct 21, 2025 | 22.70 | 22.76 | 22.48 | 22.50 | 22.50 | -0.62% | 452,983 |
| Oct 20, 2025 | 22.44 | 22.64 | 22.42 | 22.64 | 22.64 | 0.71% | 178,369 |
| Oct 17, 2025 | 22.40 | 22.60 | 22.14 | 22.48 | 22.48 | - | 452,691 |
| Oct 16, 2025 | 22.28 | 22.56 | 22.28 | 22.48 | 22.48 | 0.27% | 204,843 |
| Oct 15, 2025 | 22.24 | 22.48 | 22.22 | 22.42 | 22.42 | 1.26% | 187,936 |
| Oct 14, 2025 | 22.60 | 22.60 | 22.10 | 22.14 | 22.14 | -1.69% | 353,254 |
| Oct 13, 2025 | 22.46 | 22.62 | 22.30 | 22.52 | 22.52 | 0.45% | 193,928 |
| Oct 10, 2025 | 22.74 | 22.76 | 22.42 | 22.42 | 22.42 | -0.97% | 242,809 |
| Oct 9, 2025 | 22.60 | 22.96 | 22.56 | 22.64 | 22.64 | 0.53% | 401,234 |
| Oct 8, 2025 | 22.40 | 22.60 | 22.28 | 22.52 | 22.52 | 0.54% | 229,133 |
| Oct 7, 2025 | 22.34 | 22.44 | 22.14 | 22.40 | 22.40 | 0.36% | 319,987 |
| Oct 6, 2025 | 21.98 | 22.34 | 21.84 | 22.32 | 22.32 | 1.55% | 414,281 |
| Oct 3, 2025 | 21.82 | 21.98 | 21.54 | 21.98 | 21.98 | 0.92% | 312,798 |
| Oct 2, 2025 | 21.72 | 21.78 | 21.46 | 21.78 | 21.78 | 0.37% | 278,306 |
| Oct 1, 2025 | 20.80 | 21.72 | 20.80 | 21.70 | 21.70 | 3.33% | 437,635 |
| Sep 30, 2025 | 20.92 | 21.02 | 20.74 | 21.00 | 21.00 | 0.48% | 173,397 |
| Sep 29, 2025 | 21.04 | 21.04 | 20.74 | 20.90 | 20.90 | - | 150,127 |
| Sep 26, 2025 | 20.96 | 21.16 | 20.74 | 20.90 | 20.90 | 0.10% | 114,173 |
| Sep 25, 2025 | 21.46 | 21.46 | 20.88 | 20.88 | 20.88 | -2.52% | 252,381 |
| Sep 24, 2025 | 21.18 | 21.42 | 20.88 | 21.42 | 21.42 | 1.52% | 422,617 |
| Sep 23, 2025 | 20.74 | 21.16 | 20.70 | 21.10 | 21.10 | 2.23% | 373,208 |
| Sep 22, 2025 | 20.36 | 20.72 | 20.34 | 20.64 | 20.64 | 1.38% | 177,974 |
| Sep 19, 2025 | 20.64 | 20.92 | 20.32 | 20.36 | 20.36 | -1.55% | 445,990 |
| Sep 18, 2025 | 20.68 | 20.76 | 20.56 | 20.68 | 20.68 | -0.19% | 234,917 |
| Sep 17, 2025 | 20.52 | 20.72 | 20.42 | 20.72 | 20.72 | 0.78% | 186,233 |
| Sep 16, 2025 | 20.36 | 20.76 | 20.24 | 20.56 | 20.56 | 0.98% | 243,184 |
| Sep 15, 2025 | 20.20 | 20.44 | 20.10 | 20.36 | 20.36 | 0.79% | 156,946 |
| Sep 12, 2025 | 20.26 | 20.30 | 20.00 | 20.20 | 20.20 | 0.10% | 153,823 |
| Sep 11, 2025 | 20.30 | 20.48 | 20.18 | 20.18 | 20.18 | -0.39% | 157,914 |
| Sep 10, 2025 | 20.14 | 20.32 | 20.14 | 20.26 | 20.26 | 0.20% | 104,955 |
| Sep 9, 2025 | 20.40 | 20.46 | 20.22 | 20.22 | 20.22 | -0.69% | 153,893 |
| Sep 8, 2025 | 20.10 | 20.48 | 20.10 | 20.36 | 20.36 | 0.39% | 181,574 |
| Sep 5, 2025 | 20.28 | 20.56 | 20.12 | 20.28 | 20.28 | 0.20% | 287,815 |
| Sep 4, 2025 | 20.44 | 20.66 | 20.24 | 20.24 | 20.24 | -1.36% | 330,403 |
| Sep 3, 2025 | 20.54 | 20.66 | 20.38 | 20.52 | 20.52 | 0.29% | 289,838 |
| Sep 2, 2025 | 20.60 | 20.84 | 20.46 | 20.46 | 20.46 | -2.11% | 311,695 |
| Sep 1, 2025 | 20.66 | 20.90 | 20.66 | 20.90 | 20.90 | 1.16% | 274,413 |
| Aug 29, 2025 | 20.94 | 21.02 | 20.56 | 20.66 | 20.66 | -1.24% | 251,877 |
| 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 |