ERG S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	22.78	22.98	22.54	22.86	-	1.24%	67,900
Apr 24, 2026	22.20	22.82	22.20	22.58	22.58	0.62%	257,552
Apr 23, 2026	21.96	22.58	21.94	22.44	22.44	2.19%	444,947
Apr 22, 2026	21.76	22.36	21.70	21.96	21.96	1.01%	325,486
Apr 21, 2026	21.00	22.06	21.00	21.74	21.74	3.52%	506,791
Apr 20, 2026	21.00	21.28	20.82	21.00	21.00	0.19%	256,838
Apr 17, 2026	21.60	21.60	20.86	20.96	20.96	-3.23%	690,635
Apr 16, 2026	21.90	21.94	21.50	21.66	21.66	-1.10%	347,909
Apr 15, 2026	22.32	22.32	21.90	21.90	21.90	-1.26%	412,231
Apr 14, 2026	22.22	22.32	21.90	22.18	22.18	0.64%	293,419
Apr 13, 2026	22.64	22.72	22.04	22.04	22.04	-2.04%	223,720
Apr 10, 2026	22.24	22.60	22.20	22.50	22.50	0.63%	176,033
Apr 9, 2026	22.20	22.64	22.14	22.36	22.36	0.99%	224,466
Apr 8, 2026	23.24	23.24	22.06	22.14	22.14	-1.86%	345,017
Apr 7, 2026	22.62	23.02	22.48	22.56	22.56	-2.34%	236,168
Apr 2, 2026	22.28	23.10	22.26	23.10	23.10	3.40%	505,960
Apr 1, 2026	22.14	22.64	22.14	22.34	22.34	1.73%	253,558
Mar 31, 2026	21.96	22.52	21.78	21.96	21.96	0.27%	301,414
Mar 30, 2026	21.26	22.12	21.06	21.90	21.90	2.72%	239,791
Mar 27, 2026	21.80	21.80	21.28	21.32	21.32	-1.30%	291,081
Mar 26, 2026	21.18	21.60	21.08	21.60	21.60	1.41%	224,310
Mar 25, 2026	20.78	21.32	20.78	21.30	21.30	3.30%	274,359
Mar 24, 2026	20.80	20.94	20.40	20.62	20.62	-0.10%	270,191
Mar 23, 2026	20.74	21.52	20.52	20.64	20.64	-7.03%	543,001
Mar 20, 2026	22.50	22.82	22.20	22.20	22.20	-0.45%	485,054
Mar 19, 2026	21.80	22.40	21.54	22.30	22.30	0.81%	392,933
Mar 18, 2026	22.04	22.28	21.60	22.12	22.12	2.22%	451,873
Mar 17, 2026	21.58	21.68	20.72	21.64	21.64	0.56%	675,752
Mar 16, 2026	21.50	21.96	21.26	21.52	21.52	-1.19%	395,763
Mar 13, 2026	22.56	22.84	21.62	21.78	21.78	-3.46%	545,633
Mar 12, 2026	23.48	23.62	22.34	22.56	22.56	-8.66%	1,269,251
Mar 11, 2026	24.78	24.86	24.46	24.70	24.70	0.08%	226,801
Mar 10, 2026	24.90	25.20	24.68	24.68	24.68	0.24%	311,137
Mar 9, 2026	23.92	24.80	23.60	24.62	24.62	0.90%	329,637
Mar 6, 2026	23.78	24.56	23.78	24.40	24.40	1.33%	207,544
Mar 5, 2026	24.48	24.52	23.86	24.08	24.08	-0.41%	162,853
Mar 4, 2026	23.82	24.36	23.72	24.18	24.18	1.43%	241,939
Mar 3, 2026	24.34	24.38	23.50	23.84	23.84	-4.03%	378,843
Mar 2, 2026	24.32	25.10	24.32	24.84	24.84	-0.40%	345,067
Feb 27, 2026	24.00	26.18	23.96	24.94	24.94	4.18%	1,580,945
Feb 26, 2026	23.78	23.98	23.56	23.94	23.94	0.17%	277,265
Feb 25, 2026	23.60	24.00	23.48	23.90	23.90	1.27%	225,488
Feb 24, 2026	23.60	24.00	23.54	23.60	23.60	0.17%	435,230
Feb 23, 2026	22.80	23.60	22.76	23.56	23.56	3.24%	378,556
Feb 20, 2026	22.26	23.02	22.10	22.82	22.82	-0.61%	605,318
Feb 19, 2026	23.60	23.60	22.22	22.96	22.96	-3.29%	971,333
Feb 18, 2026	23.00	24.80	23.00	23.74	23.74	4.31%	1,593,728
Feb 17, 2026	22.32	23.10	22.14	22.76	22.76	4.88%	1,160,843
Feb 16, 2026	21.58	21.70	21.20	21.70	21.70	-0.46%	598,300
Feb 13, 2026	21.88	21.98	21.28	21.80	21.80	-0.27%	530,205