ERG S.p.A. (BIT:ERG)
Italy · Delayed Price · Currency is EUR 23.80
+0.24 (1.02%)
Feb 24, 2026, 9:45 AM CET
ERG S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 22.80 | 23.60 | 22.76 | 23.56 | 23.56 | 3.24% | 378,556 |
| Feb 20, 2026 | 22.26 | 23.02 | 22.10 | 22.82 | 22.82 | -0.61% | 605,318 |
| Feb 19, 2026 | 23.60 | 23.60 | 22.22 | 22.96 | 22.96 | -3.29% | 971,333 |
| Feb 18, 2026 | 23.00 | 24.80 | 23.00 | 23.74 | 23.74 | 4.31% | 1,593,728 |
| Feb 17, 2026 | 22.32 | 23.10 | 22.14 | 22.76 | 22.76 | 4.88% | 1,160,843 |
| Feb 16, 2026 | 21.58 | 21.70 | 21.20 | 21.70 | 21.70 | -0.46% | 598,300 |
| Feb 13, 2026 | 21.88 | 21.98 | 21.28 | 21.80 | 21.80 | -0.27% | 530,205 |
| Feb 12, 2026 | 22.88 | 23.10 | 21.78 | 21.86 | 21.86 | -4.62% | 784,682 |
| Feb 11, 2026 | 23.00 | 23.38 | 22.92 | 22.92 | 22.92 | -0.78% | 463,287 |
| Feb 10, 2026 | 23.00 | 23.10 | 22.78 | 23.10 | 23.10 | 0.43% | 302,965 |
| Feb 9, 2026 | 22.68 | 23.00 | 22.50 | 23.00 | 23.00 | 1.95% | 448,110 |
| Feb 6, 2026 | 22.12 | 22.64 | 22.12 | 22.56 | 22.56 | 1.99% | 260,428 |
| Feb 5, 2026 | 22.52 | 22.52 | 22.04 | 22.12 | 22.12 | -1.69% | 263,448 |
| Feb 4, 2026 | 22.48 | 22.64 | 22.36 | 22.50 | 22.50 | 0.18% | 317,503 |
| Feb 3, 2026 | 22.34 | 22.46 | 22.10 | 22.46 | 22.46 | 1.91% | 264,467 |
| Feb 2, 2026 | 22.42 | 22.48 | 22.04 | 22.04 | 22.04 | -1.69% | 246,891 |
| Jan 30, 2026 | 22.22 | 22.42 | 22.22 | 22.42 | 22.42 | 0.54% | 329,891 |
| Jan 29, 2026 | 22.68 | 22.68 | 22.02 | 22.30 | 22.30 | -1.41% | 409,302 |
| Jan 28, 2026 | 22.44 | 22.66 | 22.38 | 22.62 | 22.62 | 0.09% | 180,673 |
| Jan 27, 2026 | 22.68 | 22.70 | 22.24 | 22.60 | 22.60 | 0.09% | 284,275 |
| Jan 26, 2026 | 22.78 | 22.90 | 22.58 | 22.58 | 22.58 | -0.27% | 160,941 |
| Jan 23, 2026 | 22.78 | 22.78 | 22.54 | 22.64 | 22.64 | -0.26% | 141,413 |
| Jan 22, 2026 | 22.28 | 22.82 | 21.96 | 22.70 | 22.70 | 4.03% | 395,748 |
| Jan 21, 2026 | 21.84 | 22.26 | 21.70 | 21.82 | 21.82 | 0.74% | 283,267 |
| Jan 20, 2026 | 22.40 | 22.40 | 21.66 | 21.66 | 21.66 | -3.30% | 270,298 |
| Jan 19, 2026 | 22.70 | 22.70 | 22.38 | 22.40 | 22.40 | -1.15% | 145,955 |
| Jan 16, 2026 | 22.36 | 22.66 | 22.24 | 22.66 | 22.66 | 1.34% | 666,175 |
| Jan 15, 2026 | 22.30 | 22.62 | 22.16 | 22.36 | 22.36 | 0.36% | 349,262 |
| Jan 14, 2026 | 22.30 | 22.90 | 21.78 | 22.28 | 22.28 | -1.50% | 622,437 |
| Jan 13, 2026 | 22.28 | 22.62 | 22.16 | 22.62 | 22.62 | 1.16% | 184,106 |
| Jan 12, 2026 | 22.56 | 22.56 | 22.08 | 22.36 | 22.36 | -1.06% | 211,837 |
| Jan 9, 2026 | 22.70 | 22.82 | 22.48 | 22.60 | 22.60 | -0.44% | 106,097 |
| Jan 8, 2026 | 22.98 | 23.08 | 22.68 | 22.70 | 22.70 | -1.22% | 283,973 |
| Jan 7, 2026 | 22.44 | 23.04 | 22.34 | 22.98 | 22.98 | 3.23% | 518,399 |
| Jan 6, 2026 | 22.40 | 22.42 | 22.18 | 22.26 | 22.26 | -0.09% | 164,663 |
| Jan 5, 2026 | 22.46 | 22.56 | 22.18 | 22.28 | 22.28 | -1.15% | 164,899 |
| Jan 2, 2026 | 22.10 | 22.54 | 22.00 | 22.54 | 22.54 | 2.55% | 206,741 |
| Dec 30, 2025 | 21.80 | 22.08 | 21.80 | 21.98 | 21.98 | -0.36% | 113,578 |
| Dec 29, 2025 | 21.70 | 22.06 | 21.54 | 22.06 | 22.06 | 1.66% | 178,228 |
| Dec 23, 2025 | 21.54 | 21.80 | 21.54 | 21.70 | 21.70 | - | 133,335 |
| Dec 22, 2025 | 21.80 | 21.82 | 21.56 | 21.70 | 21.70 | -0.64% | 120,531 |
| Dec 19, 2025 | 21.72 | 21.88 | 21.52 | 21.84 | 21.84 | 0.46% | 372,973 |
| Dec 18, 2025 | 21.66 | 21.88 | 21.56 | 21.74 | 21.74 | 0.83% | 126,145 |
| Dec 17, 2025 | 21.66 | 21.88 | 21.56 | 21.56 | 21.56 | -0.46% | 223,478 |
| Dec 16, 2025 | 21.68 | 21.96 | 21.52 | 21.66 | 21.66 | 0.19% | 152,729 |
| Dec 15, 2025 | 21.58 | 21.80 | 21.42 | 21.62 | 21.62 | 0.19% | 209,369 |
| Dec 12, 2025 | 21.50 | 21.70 | 21.30 | 21.58 | 21.58 | 1.12% | 161,565 |
| Dec 11, 2025 | 21.46 | 21.48 | 21.21 | 21.34 | 21.34 | -0.74% | 103,753 |
| Dec 10, 2025 | 21.72 | 21.72 | 21.44 | 21.50 | 21.50 | -0.92% | 118,483 |
| Dec 9, 2025 | 21.88 | 22.02 | 21.70 | 21.70 | 21.70 | -0.91% | 130,606 |