ERG S.p.A. (BIT:ERG)
Italy · Delayed Price · Currency is EUR 21.74
+0.14 (0.65%)
Aug 6, 2026, 5:35 PM CET
ERG S.p.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 21.58 | 21.78 | 21.56 | 21.74 | 21.74 | 0.65% | 189,066 |
| Aug 5, 2026 | 21.80 | 21.96 | 21.52 | 21.60 | 21.60 | -0.74% | 188,197 |
| Aug 4, 2026 | 21.84 | 22.00 | 21.70 | 21.76 | 21.76 | -0.37% | 189,608 |
| Aug 3, 2026 | 21.62 | 21.96 | 21.52 | 21.84 | 21.84 | -0.82% | 307,444 |
| Jul 31, 2026 | 21.40 | 22.29 | 21.24 | 22.02 | 22.02 | 3.57% | 642,474 |
| Jul 30, 2026 | 21.34 | 21.78 | 21.26 | 21.26 | 21.26 | -0.37% | 299,341 |
| Jul 29, 2026 | 21.80 | 21.98 | 21.22 | 21.34 | 21.34 | -2.02% | 480,406 |
| Jul 28, 2026 | 22.22 | 22.30 | 21.54 | 21.78 | 21.78 | -2.33% | 315,963 |
| Jul 27, 2026 | 22.42 | 22.42 | 22.10 | 22.30 | 22.30 | -0.54% | 215,575 |
| Jul 24, 2026 | 22.28 | 22.76 | 22.28 | 22.42 | 22.42 | -1.06% | 141,257 |
| Jul 23, 2026 | 22.56 | 22.72 | 22.26 | 22.66 | 22.66 | -0.09% | 221,599 |
| Jul 22, 2026 | 22.80 | 22.92 | 22.62 | 22.68 | 22.68 | 0.44% | 219,520 |
| Jul 21, 2026 | 22.88 | 23.02 | 22.56 | 22.58 | 22.58 | -1.66% | 189,907 |
| Jul 20, 2026 | 22.78 | 22.96 | 22.60 | 22.96 | 22.96 | 0.53% | 172,553 |
| Jul 17, 2026 | 22.40 | 22.84 | 22.40 | 22.84 | 22.84 | 0.71% | 395,454 |
| Jul 16, 2026 | 22.80 | 22.92 | 22.34 | 22.68 | 22.68 | -1.56% | 332,498 |
| Jul 15, 2026 | 23.20 | 23.34 | 22.78 | 23.04 | 23.04 | -0.69% | 214,275 |
| Jul 14, 2026 | 22.84 | 23.24 | 22.70 | 23.20 | 23.20 | 1.40% | 166,795 |
| Jul 13, 2026 | 23.10 | 23.20 | 22.86 | 22.88 | 22.88 | -0.61% | 131,663 |
| Jul 10, 2026 | 23.18 | 23.28 | 23.00 | 23.02 | 23.02 | -0.52% | 126,352 |
| Jul 9, 2026 | 23.06 | 23.26 | 23.04 | 23.14 | 23.14 | -0.09% | 113,783 |
| Jul 8, 2026 | 23.34 | 23.44 | 23.10 | 23.16 | 23.16 | -1.45% | 165,647 |
| Jul 7, 2026 | 23.44 | 23.50 | 23.30 | 23.50 | 23.50 | -0.42% | 141,403 |
| Jul 6, 2026 | 23.52 | 23.70 | 23.48 | 23.60 | 23.60 | -1.17% | 150,129 |
| Jul 3, 2026 | 23.52 | 23.92 | 23.50 | 23.88 | 23.88 | 1.62% | 200,533 |
| Jul 2, 2026 | 23.80 | 23.80 | 23.42 | 23.50 | 23.50 | -0.68% | 184,161 |
| Jul 1, 2026 | 23.88 | 23.88 | 23.50 | 23.66 | 23.66 | -1.09% | 175,558 |
| Jun 30, 2026 | 23.44 | 24.12 | 23.44 | 23.92 | 23.92 | 1.87% | 386,241 |
| Jun 29, 2026 | 23.70 | 23.70 | 23.40 | 23.48 | 23.48 | -0.42% | 125,743 |
| Jun 26, 2026 | 23.40 | 23.66 | 23.40 | 23.58 | 23.58 | 0.43% | 145,950 |
| Jun 25, 2026 | 22.82 | 23.48 | 22.78 | 23.48 | 23.48 | 0.86% | 356,398 |
| Jun 24, 2026 | 23.20 | 23.36 | 22.94 | 23.28 | 23.28 | 0.26% | 204,252 |
| Jun 23, 2026 | 22.76 | 23.30 | 22.62 | 23.22 | 23.22 | 1.40% | 312,394 |
| Jun 22, 2026 | 22.84 | 23.12 | 22.76 | 22.90 | 22.90 | -0.52% | 138,317 |
| Jun 19, 2026 | 23.00 | 23.02 | 22.70 | 23.02 | 23.02 | 0.70% | 467,191 |
| Jun 18, 2026 | 22.88 | 22.96 | 22.16 | 22.86 | 22.86 | -0.09% | 465,267 |
| Jun 17, 2026 | 23.26 | 23.26 | 22.76 | 22.88 | 22.88 | -2.14% | 447,716 |
| Jun 16, 2026 | 23.66 | 23.66 | 23.14 | 23.38 | 23.38 | -1.18% | 210,250 |
| Jun 15, 2026 | 24.12 | 24.12 | 23.54 | 23.66 | 23.66 | -1.66% | 214,559 |
| Jun 12, 2026 | 23.94 | 24.24 | 23.86 | 24.06 | 24.06 | 0.67% | 272,168 |
| Jun 11, 2026 | 24.08 | 24.38 | 23.84 | 23.90 | 23.90 | -0.67% | 224,937 |
| Jun 10, 2026 | 24.60 | 24.60 | 23.86 | 24.06 | 24.06 | -0.50% | 126,868 |
| Jun 9, 2026 | 24.64 | 24.80 | 24.18 | 24.18 | 24.18 | -1.31% | 232,051 |
| Jun 8, 2026 | 24.64 | 24.82 | 24.38 | 24.50 | 24.50 | -0.57% | 273,034 |
| Jun 5, 2026 | 23.72 | 24.98 | 23.64 | 24.64 | 24.64 | 5.93% | 817,253 |
| Jun 4, 2026 | 23.30 | 23.56 | 23.22 | 23.26 | 23.26 | -0.77% | 194,230 |
| Jun 3, 2026 | 23.28 | 23.50 | 23.28 | 23.44 | 23.44 | -0.26% | 241,402 |
| Jun 2, 2026 | 23.34 | 23.50 | 23.00 | 23.50 | 23.50 | 0.69% | 216,315 |
| Jun 1, 2026 | 22.94 | 23.36 | 22.94 | 23.34 | 23.34 | 1.74% | 173,851 |
| May 29, 2026 | 23.22 | 23.34 | 22.94 | 22.94 | 22.94 | -1.21% | 282,162 |