ERG S.p.A. (FRA:ER9)
Germany · Delayed Price · Currency is EUR 22.50
+0.40 (1.81%)
At close: Feb 20, 2026
ERG S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 22.54 | 22.54 | 22.16 | 22.50 | 22.50 | 1.81% | - |
| Feb 19, 2026 | 23.34 | 23.34 | 22.04 | 22.10 | 22.10 | -7.76% | - |
| Feb 18, 2026 | 22.60 | 23.96 | 22.60 | 23.96 | 23.96 | 6.58% | - |
| Feb 17, 2026 | 21.32 | 22.48 | 21.32 | 22.48 | 22.48 | 7.25% | 200 |
| Feb 16, 2026 | 21.42 | 21.44 | 20.96 | 20.96 | 20.96 | -1.04% | - |
| Feb 13, 2026 | 21.54 | 21.54 | 21.18 | 21.18 | 21.18 | -1.94% | - |
| Feb 12, 2026 | 22.78 | 22.78 | 21.60 | 21.60 | 21.60 | -4.68% | - |
| Feb 11, 2026 | 22.74 | 22.92 | 22.66 | 22.66 | 22.66 | 0.44% | - |
| Feb 10, 2026 | 22.70 | 22.70 | 22.48 | 22.56 | 22.56 | 0.89% | - |
| Feb 9, 2026 | 22.30 | 22.36 | 22.18 | 22.36 | 22.36 | 1.64% | - |
| Feb 6, 2026 | 21.72 | 22.00 | 21.72 | 22.00 | 22.00 | 1.20% | - |
| Feb 5, 2026 | 22.20 | 22.20 | 21.74 | 21.74 | 21.74 | -2.42% | - |
| Feb 4, 2026 | 22.80 | 22.80 | 22.12 | 22.28 | 22.28 | 1.36% | 5 |
| Feb 3, 2026 | 21.88 | 21.98 | 21.88 | 21.98 | 21.98 | - | - |
| Feb 2, 2026 | 22.10 | 22.10 | 21.80 | 21.98 | 21.98 | -0.09% | - |
| Jan 30, 2026 | 22.08 | 22.08 | 22.00 | 22.00 | 22.00 | 0.55% | - |
| Jan 29, 2026 | 22.40 | 22.50 | 21.84 | 21.88 | 21.88 | -1.08% | 10 |
| Jan 28, 2026 | 22.36 | 22.36 | 22.12 | 22.12 | 22.12 | 0.73% | - |
| Jan 27, 2026 | 22.36 | 22.36 | 21.96 | 21.96 | 21.96 | -2.40% | 44 |
| Jan 26, 2026 | 22.32 | 22.50 | 22.32 | 22.50 | 22.50 | 1.08% | - |
| Jan 23, 2026 | 22.30 | 22.30 | 22.22 | 22.26 | 22.26 | 1.09% | - |
| Jan 22, 2026 | 21.74 | 22.02 | 21.74 | 22.02 | 22.02 | 2.23% | - |
| Jan 21, 2026 | 21.34 | 21.86 | 21.34 | 21.54 | 21.54 | -0.28% | - |
| Jan 20, 2026 | 21.94 | 21.94 | 21.56 | 21.60 | 21.60 | -2.44% | - |
| Jan 19, 2026 | 21.92 | 22.14 | 21.92 | 22.14 | 22.14 | 0.45% | - |
| Jan 16, 2026 | 22.00 | 22.04 | 22.00 | 22.04 | 22.04 | -0.09% | - |
| Jan 15, 2026 | 22.08 | 22.08 | 21.94 | 22.06 | 22.06 | 1.10% | - |
| Jan 14, 2026 | 22.28 | 22.32 | 21.82 | 21.82 | 21.82 | -0.64% | - |
| Jan 13, 2026 | 22.08 | 22.08 | 21.96 | 21.96 | 21.96 | 0.64% | - |
| Jan 12, 2026 | 22.30 | 22.30 | 21.82 | 21.82 | 21.82 | -1.71% | - |
| Jan 9, 2026 | 22.42 | 22.42 | 22.20 | 22.20 | 22.20 | -1.68% | - |
| Jan 8, 2026 | 22.66 | 22.66 | 22.44 | 22.58 | 22.58 | 1.44% | - |
| Jan 7, 2026 | 22.00 | 22.32 | 22.00 | 22.26 | 22.26 | 1.00% | - |
| Jan 6, 2026 | 21.92 | 22.04 | 21.90 | 22.04 | 22.04 | 0.09% | - |
| Jan 5, 2026 | 22.34 | 22.34 | 21.88 | 22.02 | 22.02 | 0.27% | - |
| Jan 2, 2026 | 21.44 | 21.96 | 21.44 | 21.96 | 21.96 | 2.23% | - |
| Dec 30, 2025 | 21.60 | 21.62 | 21.48 | 21.48 | 21.48 | -0.56% | - |
| Dec 29, 2025 | 21.36 | 21.60 | 21.30 | 21.60 | 21.60 | 0.93% | - |
| Dec 23, 2025 | 21.28 | 21.40 | 21.28 | 21.40 | 21.40 | 0.38% | - |
| Dec 22, 2025 | 21.44 | 21.44 | 21.28 | 21.32 | 21.32 | 0.38% | - |
| Dec 19, 2025 | 21.38 | 21.50 | 21.24 | 21.24 | 21.24 | -0.93% | - |
| Dec 18, 2025 | 21.14 | 21.44 | 21.14 | 21.44 | 21.44 | -0.19% | - |
| Dec 17, 2025 | 21.34 | 21.48 | 21.32 | 21.48 | 21.48 | -0.37% | - |
| Dec 16, 2025 | 21.12 | 21.56 | 21.12 | 21.56 | 21.56 | 1.51% | - |
| Dec 15, 2025 | 21.22 | 21.34 | 21.22 | 21.24 | 21.24 | -0.28% | - |
| Dec 12, 2025 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | 1.91% | - |
| Dec 11, 2025 | 21.10 | 21.10 | 20.90 | 20.90 | 20.90 | -1.23% | - |
| Dec 10, 2025 | 21.26 | 21.34 | 21.16 | 21.16 | 21.16 | -1.40% | - |
| Dec 9, 2025 | 21.50 | 21.52 | 21.46 | 21.46 | 21.46 | -1.01% | - |
| Dec 8, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.18% | - |