ERG S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	23.10	24.24	22.70	23.38	23.38	1.39%	922,604
May 14, 2026	22.98	23.30	22.94	23.06	23.06	0.79%	458,789
May 13, 2026	22.84	23.14	22.58	22.88	22.88	-0.17%	239,432
May 12, 2026	23.40	23.48	22.88	22.92	22.92	-1.72%	222,457
May 11, 2026	22.92	23.46	22.92	23.32	23.32	1.83%	242,503
May 8, 2026	23.04	23.04	22.74	22.90	22.90	0.35%	132,732
May 7, 2026	23.06	23.06	22.58	22.82	22.82	-0.61%	206,519
May 6, 2026	22.70	22.98	22.46	22.96	22.96	0.97%	280,632
May 5, 2026	23.10	23.10	22.54	22.74	22.74	-0.52%	232,114
May 4, 2026	23.14	23.14	22.72	22.86	22.86	-0.52%	216,191
Apr 30, 2026	22.40	23.04	22.40	22.98	22.98	2.22%	333,988
Apr 29, 2026	22.98	22.98	22.32	22.48	22.48	-1.14%	165,793
Apr 28, 2026	22.38	23.02	22.38	22.74	22.74	2.16%	423,818
Apr 27, 2026	22.78	22.98	22.02	22.26	22.26	-1.42%	420,057
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