Skip to main content
logo
ERG S.p.A. (BIT:ERG)
Italy flag Italy · Delayed Price · Currency is EUR
21.52
-0.26 (-1.19%)
Mar 16, 2026, 5:35 PM CET

ERG S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 202621.5021.9621.2621.52--1.19%395,197
Mar 13, 202622.5622.8421.6221.7821.78-3.46%545,633
Mar 12, 202623.4823.6222.3422.5622.56-8.66%1,269,251
Mar 11, 202624.7824.8624.4624.7024.700.08%226,801
Mar 10, 202624.9025.2024.6824.6824.680.24%311,137
Mar 9, 202623.9224.8023.6024.6224.620.90%329,637
Mar 6, 202623.7824.5623.7824.4024.401.33%207,544
Mar 5, 202624.4824.5223.8624.0824.08-0.41%162,853
Mar 4, 202623.8224.3623.7224.1824.181.43%241,939
Mar 3, 202624.3424.3823.5023.8423.84-4.03%378,843
Mar 2, 202624.3225.1024.3224.8424.84-0.40%345,067
Feb 27, 202624.0026.1823.9624.9424.944.18%1,580,945
Feb 26, 202623.7823.9823.5623.9423.940.17%277,265
Feb 25, 202623.6024.0023.4823.9023.901.27%225,488
Feb 24, 202623.6024.0023.5423.6023.600.17%435,230
Feb 23, 202622.8023.6022.7623.5623.563.24%378,556
Feb 20, 202622.2623.0222.1022.8222.82-0.61%605,318
Feb 19, 202623.6023.6022.2222.9622.96-3.29%971,333
Feb 18, 202623.0024.8023.0023.7423.744.31%1,593,728
Feb 17, 202622.3223.1022.1422.7622.764.88%1,160,843
Feb 16, 202621.5821.7021.2021.7021.70-0.46%598,300
Feb 13, 202621.8821.9821.2821.8021.80-0.27%530,205
Feb 12, 202622.8823.1021.7821.8621.86-4.62%784,682
Feb 11, 202623.0023.3822.9222.9222.92-0.78%463,287
Feb 10, 202623.0023.1022.7823.1023.100.43%302,965
Feb 9, 202622.6823.0022.5023.0023.001.95%448,110
Feb 6, 202622.1222.6422.1222.5622.561.99%260,428
Feb 5, 202622.5222.5222.0422.1222.12-1.69%263,448
Feb 4, 202622.4822.6422.3622.5022.500.18%317,503
Feb 3, 202622.3422.4622.1022.4622.461.91%264,467
Feb 2, 202622.4222.4822.0422.0422.04-1.69%246,891
Jan 30, 202622.2222.4222.2222.4222.420.54%329,891
Jan 29, 202622.6822.6822.0222.3022.30-1.41%409,302
Jan 28, 202622.4422.6622.3822.6222.620.09%180,673
Jan 27, 202622.6822.7022.2422.6022.600.09%284,275
Jan 26, 202622.7822.9022.5822.5822.58-0.27%160,941
Jan 23, 202622.7822.7822.5422.6422.64-0.26%141,413
Jan 22, 202622.2822.8221.9622.7022.704.03%395,748
Jan 21, 202621.8422.2621.7021.8221.820.74%283,267
Jan 20, 202622.4022.4021.6621.6621.66-3.30%270,298
Jan 19, 202622.7022.7022.3822.4022.40-1.15%145,955
Jan 16, 202622.3622.6622.2422.6622.661.34%666,175
Jan 15, 202622.3022.6222.1622.3622.360.36%349,262
Jan 14, 202622.3022.9021.7822.2822.28-1.50%622,437
Jan 13, 202622.2822.6222.1622.6222.621.16%184,106
Jan 12, 202622.5622.5622.0822.3622.36-1.06%211,837
Jan 9, 202622.7022.8222.4822.6022.60-0.44%106,097
Jan 8, 202622.9823.0822.6822.7022.70-1.22%283,973
Jan 7, 202622.4423.0422.3422.9822.983.23%518,399
Jan 6, 202622.4022.4222.1822.2622.26-0.09%164,663