Skip to main content
logo
ERG S.p.A. (BIT:ERG)
Italy flag Italy · Delayed Price · Currency is EUR
22.84
+0.16 (0.71%)
Jul 17, 2026, 5:35 PM CET

ERG S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 202622.8822.9622.1622.8622.86-0.09%465,267
Jun 17, 202623.2623.2622.7622.8822.88-2.14%447,716
Jun 16, 202623.6623.6623.1423.3823.38-1.18%210,250
Jun 15, 202624.1224.1223.5423.6623.66-1.66%214,559
Jun 12, 202623.9424.2423.8624.0624.060.67%272,168
Jun 11, 202624.0824.3823.8423.9023.90-0.67%224,937
Jun 10, 202624.6024.6023.8624.0624.06-0.50%126,868
Jun 9, 202624.6424.8024.1824.1824.18-1.31%232,051
Jun 8, 202624.6424.8224.3824.5024.50-0.57%273,034
Jun 5, 202623.7224.9823.6424.6424.645.93%817,253
Jun 4, 202623.3023.5623.2223.2623.26-0.77%194,230
Jun 3, 202623.2823.5023.2823.4423.44-0.26%241,402
Jun 2, 202623.3423.5023.0023.5023.500.69%216,315
Jun 1, 202622.9423.3622.9423.3423.341.74%173,851
May 29, 202623.2223.3422.9422.9422.94-1.21%282,162
May 28, 202622.9423.3822.9423.2223.221.22%167,997
May 27, 202623.5023.5022.8622.9422.94-2.38%167,634
May 26, 202623.3823.5023.0223.5023.500.69%236,018
May 25, 202623.1423.3622.8823.3423.341.74%205,978
May 22, 202623.3023.3022.8622.9422.94-1.12%252,330
May 21, 202622.8423.2822.8223.2023.200.35%157,017
May 20, 202623.0223.3022.8623.1223.120.43%166,600
May 19, 202622.7423.4022.6623.0223.021.77%262,541
May 18, 202622.3422.7821.9622.6222.621.07%345,223
May 15, 202623.1024.2422.7023.3822.381.39%922,604
May 14, 202622.9823.3022.9423.0622.070.79%458,789
May 13, 202622.8423.1422.5822.8821.90-0.17%239,432
May 12, 202623.4023.4822.8822.9221.94-1.72%222,457
May 11, 202622.9223.4622.9223.3222.321.83%242,503