ERG S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	22.94	23.38	22.94	23.22	23.22	1.22%	167,997
May 27, 2026	23.50	23.50	22.86	22.94	22.94	-2.38%	167,634
May 26, 2026	23.38	23.50	23.02	23.50	23.50	0.69%	236,018
May 25, 2026	23.14	23.36	22.88	23.34	23.34	1.74%	205,978
May 22, 2026	23.30	23.30	22.86	22.94	22.94	-1.12%	252,330
May 21, 2026	22.84	23.28	22.82	23.20	23.20	0.35%	157,017
May 20, 2026	23.02	23.30	22.86	23.12	23.12	0.43%	166,600
May 19, 2026	22.74	23.40	22.66	23.02	23.02	1.77%	262,541
May 18, 2026	22.34	22.78	21.96	22.62	22.62	1.07%	345,223
May 15, 2026	23.10	24.24	22.70	23.38	22.38	1.39%	922,604
May 14, 2026	22.98	23.30	22.94	23.06	22.07	0.79%	458,789
May 13, 2026	22.84	23.14	22.58	22.88	21.90	-0.17%	239,432
May 12, 2026	23.40	23.48	22.88	22.92	21.94	-1.72%	222,457
May 11, 2026	22.92	23.46	22.92	23.32	22.32	1.83%	242,503
May 8, 2026	23.04	23.04	22.74	22.90	21.92	0.35%	132,732
May 7, 2026	23.06	23.06	22.58	22.82	21.84	-0.61%	206,519
May 6, 2026	22.70	22.98	22.46	22.96	21.98	0.97%	280,632
May 5, 2026	23.10	23.10	22.54	22.74	21.77	-0.52%	232,114
May 4, 2026	23.14	23.14	22.72	22.86	21.88	-0.52%	216,191
Apr 30, 2026	22.40	23.04	22.40	22.98	22.00	2.22%	333,988
Apr 29, 2026	22.98	22.98	22.32	22.48	21.52	-1.14%	165,793
Apr 28, 2026	22.38	23.02	22.38	22.74	21.77	2.16%	423,818
Apr 27, 2026	22.78	22.98	22.02	22.26	21.31	-1.42%	420,057
Apr 24, 2026	22.20	22.82	22.20	22.58	21.61	0.62%	257,552
Apr 23, 2026	21.96	22.58	21.94	22.44	21.48	2.19%	444,947
Apr 22, 2026	21.76	22.36	21.70	21.96	21.02	1.01%	325,486
Apr 21, 2026	21.00	22.06	21.00	21.74	20.81	3.52%	506,791
Apr 20, 2026	21.00	21.28	20.82	21.00	20.10	0.19%	256,838
Apr 17, 2026	21.60	21.60	20.86	20.96	20.06	-3.23%	690,635
Apr 16, 2026	21.90	21.94	21.50	21.66	20.73	-1.10%	347,909
Apr 15, 2026	22.32	22.32	21.90	21.90	20.96	-1.26%	412,231
Apr 14, 2026	22.22	22.32	21.90	22.18	21.23	0.64%	293,419
Apr 13, 2026	22.64	22.72	22.04	22.04	21.10	-2.04%	223,720
Apr 10, 2026	22.24	22.60	22.20	22.50	21.54	0.63%	176,033
Apr 9, 2026	22.20	22.64	22.14	22.36	21.40	0.99%	224,466
Apr 8, 2026	23.24	23.24	22.06	22.14	21.19	-1.86%	345,017
Apr 7, 2026	22.62	23.02	22.48	22.56	21.60	-2.34%	236,168
Apr 2, 2026	22.28	23.10	22.26	23.10	22.11	3.40%	505,960
Apr 1, 2026	22.14	22.64	22.14	22.34	21.38	1.73%	253,558
Mar 31, 2026	21.96	22.52	21.78	21.96	21.02	0.27%	301,414
Mar 30, 2026	21.26	22.12	21.06	21.90	20.96	2.72%	239,791
Mar 27, 2026	21.80	21.80	21.28	21.32	20.41	-1.30%	291,081
Mar 26, 2026	21.18	21.60	21.08	21.60	20.68	1.41%	224,310
Mar 25, 2026	20.78	21.32	20.78	21.30	20.39	3.30%	274,359