ERG S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	19.17	19.41	19.17	19.33	19.33	-0.51%	55,528
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
Jun 18, 2025	18.83	18.83	18.58	18.68	18.68	-0.80%	153,091
Jun 17, 2025	19.12	19.12	18.75	18.83	18.83	-1.52%	197,886
Jun 16, 2025	19.07	19.26	18.83	19.12	19.12	0.63%	287,441
Jun 13, 2025	18.99	19.12	18.87	19.00	19.00	-0.94%	231,463
Jun 12, 2025	19.00	19.18	18.90	19.18	19.18	0.95%	244,445
Jun 11, 2025	18.90	19.05	18.70	19.00	19.00	0.74%	369,280
Jun 10, 2025	18.70	18.86	18.68	18.86	18.86	0.86%	216,754
Jun 9, 2025	18.74	18.77	18.61	18.70	18.70	-	142,890
Jun 6, 2025	18.64	18.85	18.52	18.70	18.70	0.70%	301,577
Jun 5, 2025	18.80	18.80	18.39	18.57	18.57	-1.12%	227,508
Jun 4, 2025	18.75	18.78	18.55	18.78	18.78	0.97%	252,035
Jun 3, 2025	18.40	18.80	18.40	18.60	18.60	0.11%	256,550
Jun 2, 2025	18.50	18.65	18.32	18.58	18.58	-0.11%	412,943
May 30, 2025	18.37	19.00	18.34	18.60	18.60	1.86%	1,023,244
May 29, 2025	18.08	18.30	17.99	18.26	18.26	1.44%	464,261