ERG S.p.A. (BIT:ERG)
Italy · Delayed Price · Currency is EUR 20.36
-0.32 (-1.55%)
Sep 19, 2025, 5:35 PM CET
ERG S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |