ERG S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	22.26	22.50	22.26	22.36	22.36	0.54%	106,533
Oct 5, 2026	22.46	22.66	22.24	22.24	22.24	-1.77%	139,765
Oct 2, 2026	22.20	22.80	22.20	22.64	22.64	1.43%	138,331
Oct 1, 2026	22.72	22.72	22.28	22.32	22.32	-1.76%	145,538
Sep 30, 2026	22.60	23.00	22.58	22.72	22.72	0.89%	218,827
Sep 29, 2026	22.48	22.66	22.34	22.52	22.52	1.35%	146,466
Sep 28, 2026	22.76	22.88	22.22	22.22	22.22	-1.94%	116,137
Sep 25, 2026	22.90	22.90	22.46	22.66	22.66	1.16%	127,753
Sep 24, 2026	22.76	22.82	22.36	22.40	22.40	-1.93%	181,631
Sep 23, 2026	23.26	23.36	22.84	22.84	22.84	-1.97%	164,221
Sep 22, 2026	22.84	23.30	22.84	23.30	23.30	3.01%	287,814
Sep 21, 2026	22.52	22.76	22.40	22.62	22.62	-0.09%	120,543
Sep 18, 2026	22.56	22.74	22.34	22.64	22.64	0.35%	462,351
Sep 17, 2026	21.82	22.56	21.82	22.56	22.56	2.36%	175,538
Sep 16, 2026	21.60	22.12	21.60	22.04	22.04	1.47%	162,612
Sep 15, 2026	21.70	21.92	21.44	21.72	21.72	-0.18%	139,424
Sep 14, 2026	22.16	22.20	21.76	21.76	21.76	-2.07%	303,649
Sep 11, 2026	22.36	22.50	22.04	22.22	22.22	0.73%	189,801
Sep 10, 2026	22.10	22.38	22.06	22.06	22.06	-0.45%	132,883
Sep 9, 2026	22.56	22.66	22.14	22.16	22.16	-1.69%	159,408
Sep 8, 2026	22.40	22.72	22.22	22.54	22.54	1.17%	193,883
Sep 7, 2026	22.28	22.52	22.26	22.28	22.28	-	126,232
Sep 4, 2026	21.98	22.44	21.96	22.28	22.28	1.36%	142,034
Sep 3, 2026	22.18	22.30	21.98	21.98	21.98	-0.27%	158,908
Sep 2, 2026	22.26	22.34	21.92	22.04	22.04	-1.25%	233,010
Sep 1, 2026	22.30	22.40	22.10	22.32	22.32	0.27%	167,067
Aug 31, 2026	22.68	22.68	22.14	22.26	22.26	-0.54%	188,987
Aug 28, 2026	22.38	22.54	22.30	22.38	22.38	0.18%	134,062
Aug 27, 2026	22.20	22.34	22.16	22.34	22.34	0.63%	162,620
Aug 26, 2026	22.00	22.20	21.94	22.20	22.20	1.00%	105,740
Aug 25, 2026	22.04	22.18	21.97	21.98	21.98	-0.63%	146,886
Aug 24, 2026	22.04	22.14	21.82	22.12	22.12	-0.09%	118,469
Aug 21, 2026	22.18	22.40	22.02	22.14	22.14	0.36%	113,796
Aug 20, 2026	22.50	22.50	22.06	22.06	22.06	-0.54%	95,021
Aug 19, 2026	22.48	22.48	22.18	22.18	22.18	-1.33%	144,930
Aug 18, 2026	22.80	22.80	22.32	22.48	22.48	-	162,826
Aug 17, 2026	22.54	22.72	22.38	22.48	22.48	-0.27%	184,442
Aug 14, 2026	22.06	22.54	22.06	22.54	22.54	1.35%	170,931
Aug 13, 2026	22.52	22.56	22.18	22.24	22.24	-1.16%	115,451
Aug 12, 2026	22.54	22.70	22.32	22.50	22.50	1.08%	135,621
Aug 11, 2026	22.00	22.60	21.70	22.26	22.26	2.68%	527,729
Aug 10, 2026	21.90	22.06	21.62	21.68	21.68	-0.64%	217,967
Aug 7, 2026	21.74	21.84	21.40	21.82	21.82	0.37%	141,380
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