Skip to main content
logo
ERG S.p.A. (BIT:ERG)
Italy flag Italy · Delayed Price · Currency is EUR
22.34
+0.14 (0.63%)
Aug 27, 2026, 5:35 PM CET

ERG S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202622.2022.3022.1622.22-0.09%20,969
Aug 26, 202622.0022.2021.9422.2022.201.00%105,740
Aug 25, 202622.0422.1821.9721.9821.98-0.63%146,886
Aug 24, 202622.0422.1421.8222.1222.12-0.09%118,469
Aug 21, 202622.1822.4022.0222.1422.140.36%113,796
Aug 20, 202622.5022.5022.0622.0622.06-0.54%95,021
Aug 19, 202622.4822.4822.1822.1822.18-1.33%144,930
Aug 18, 202622.8022.8022.3222.4822.48-162,826
Aug 17, 202622.5422.7222.3822.4822.48-0.27%184,442
Aug 14, 202622.0622.5422.0622.5422.541.35%170,931
Aug 13, 202622.5222.5622.1822.2422.24-1.16%115,451
Aug 12, 202622.5422.7022.3222.5022.501.08%135,621
Aug 11, 202622.0022.6021.7022.2622.262.68%527,729
Aug 10, 202621.9022.0621.6221.6821.68-0.64%217,967
Aug 7, 202621.7421.8421.4021.8221.820.37%141,380
Aug 6, 202621.5821.7821.5621.7421.740.65%189,066
Aug 5, 202621.8021.9621.5221.6021.60-0.74%188,197
Aug 4, 202621.8422.0021.7021.7621.76-0.37%189,608
Aug 3, 202621.6221.9621.5221.8421.84-0.82%307,444
Jul 31, 202621.4022.2921.2422.0222.023.57%642,474
Jul 30, 202621.3421.7821.2621.2621.26-0.37%299,341
Jul 29, 202621.8021.9821.2221.3421.34-2.02%480,406
Jul 28, 202622.2222.3021.5421.7821.78-2.33%315,963
Jul 27, 202622.4222.4222.1022.3022.30-0.54%215,575
Jul 24, 202622.2822.7622.2822.4222.42-1.06%141,257
Jul 23, 202622.5622.7222.2622.6622.66-0.09%221,599
Jul 22, 202622.8022.9222.6222.6822.680.44%219,520
Jul 21, 202622.8823.0222.5622.5822.58-1.66%189,907
Jul 20, 202622.7822.9622.6022.9622.960.53%172,553
Jul 17, 202622.4022.8422.4022.8422.840.71%395,454
Jul 16, 202622.8022.9222.3422.6822.68-1.56%332,498
Jul 15, 202623.2023.3422.7823.0423.04-0.69%214,275
Jul 14, 202622.8423.2422.7023.2023.201.40%166,795
Jul 13, 202623.1023.2022.8622.8822.88-0.61%131,663
Jul 10, 202623.1823.2823.0023.0223.02-0.52%126,352
Jul 9, 202623.0623.2623.0423.1423.14-0.09%113,783
Jul 8, 202623.3423.4423.1023.1623.16-1.45%165,647
Jul 7, 202623.4423.5023.3023.5023.50-0.42%141,403
Jul 6, 202623.5223.7023.4823.6023.60-1.17%150,129
Jul 3, 202623.5223.9223.5023.8823.881.62%200,533
Jul 2, 202623.8023.8023.4223.5023.50-0.68%184,161
Jul 1, 202623.8823.8823.5023.6623.66-1.09%175,558
Jun 30, 202623.4424.1223.4423.9223.921.87%386,241
Jun 29, 202623.7023.7023.4023.4823.48-0.42%125,743
Jun 26, 202623.4023.6623.4023.5823.580.43%145,950
Jun 25, 202622.8223.4822.7823.4823.480.86%356,398
Jun 24, 202623.2023.3622.9423.2823.280.26%204,252
Jun 23, 202622.7623.3022.6223.2223.221.40%312,394
Jun 22, 202622.8423.1222.7622.9022.90-0.52%138,317
Jun 19, 202623.0023.0222.7023.0223.020.70%467,191