ERG S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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