ERG S.p.A. (FRA:ER9)
Germany flag Germany · Delayed Price · Currency is EUR
22.38
+0.06 (0.27%)
At close: Oct 23, 2025

ERG S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202522.0622.3422.0622.3222.32-0.09%150
Oct 21, 202522.3022.6622.3022.3422.340.27%150
Oct 20, 202522.1622.2822.1422.2822.280.63%11
Oct 17, 202521.8822.1421.8822.1422.140.36%11
Oct 16, 202522.0822.1822.0622.0622.060.36%11
Oct 15, 202521.8622.6221.8621.9821.980.18%11
Oct 14, 202522.1222.1421.9421.9421.94-0.63%1
Oct 13, 202522.1222.2422.0822.0822.08-0.72%1
Oct 10, 202522.2222.2422.2222.2422.24-1.07%1
Oct 9, 202522.1222.4822.1222.4822.481.17%1
Oct 8, 202522.0022.2221.9822.2222.221.00%1
Oct 7, 202521.9222.0021.9022.0022.000.64%1
Oct 6, 202521.6621.8621.5621.8621.861.86%1
Oct 3, 202521.4021.5021.4021.4621.460.66%1
Oct 2, 202521.4021.4021.2821.3221.320.95%1
Oct 1, 202520.6421.1220.6421.1221.122.62%-
Sep 30, 202520.5420.5820.4420.5820.580.49%10
Sep 29, 202520.5620.6620.4820.4820.48-0.58%86
Sep 26, 202520.5220.7620.5220.6020.60-0.96%-
Sep 25, 202521.0821.0820.8020.8020.800.48%-
Sep 24, 202520.7820.8020.7020.7020.70-0.10%-
Sep 23, 202520.3220.7620.3220.7220.722.47%1
Sep 22, 202519.9820.2219.9820.2220.220.20%1
Sep 19, 202520.3220.5220.1820.1820.18-0.59%1
Sep 18, 202520.3620.3620.3020.3020.30-0.29%1
Sep 17, 202520.3020.3620.1620.3620.360.30%1
Sep 16, 202519.9820.3019.9420.3020.301.20%1
Sep 15, 202519.8420.0619.8220.0620.060.70%1
Sep 12, 202519.8019.9419.8019.9219.92-0.50%1
Sep 11, 202519.8820.1019.8820.0220.020.30%1
Sep 10, 202519.8619.9619.8619.9619.96-1
Sep 9, 202519.9820.0819.9619.9619.96-0.20%1
Sep 8, 202519.9220.0019.9220.0020.00-0.89%1
Sep 5, 202519.9620.1819.9620.1820.18-0.20%1
Sep 4, 202520.1420.9220.1420.2220.220.20%1
Sep 3, 202520.1020.2220.1020.1820.18-0.10%24
Sep 2, 202520.4620.4620.2020.2020.20-1.08%24
Sep 1, 202520.9420.9420.4020.4220.42-0.58%24
Aug 29, 202520.5620.6020.5020.5420.54-0.87%51
Aug 28, 202520.1220.7220.1220.7220.724.33%51
Aug 27, 202519.4519.8619.4519.8619.861.43%51
Aug 26, 202519.4819.5819.4819.5819.580.26%51
Aug 25, 202519.8619.8619.5019.5319.53-1.36%51
Aug 22, 202519.7519.8019.6919.8019.80-760
Aug 21, 202519.6819.9019.6819.8019.800.76%760
Aug 20, 202519.3619.6519.3619.6519.651.13%760
Aug 19, 202519.1219.4319.1219.4319.431.83%760
Aug 18, 202518.7119.1918.7119.0819.082.75%760
Aug 15, 202518.8118.8118.5718.5718.57-1.17%760
Aug 14, 202518.5518.7918.5518.7918.790.75%760