ERG S.p.A. (FRA:ER9)
Germany · Delayed Price · Currency is EUR 21.38
-0.24 (-1.11%)
At close: Nov 28, 2025
ERG S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 21.46 | 22.10 | 21.38 | 21.40 | 21.40 | 0.09% | 1 |
| Nov 28, 2025 | 21.58 | 21.58 | 21.38 | 21.38 | 21.38 | -1.11% | - |
| Nov 27, 2025 | 21.48 | 21.62 | 21.48 | 21.62 | 21.62 | 0.75% | - |
| Nov 26, 2025 | 21.54 | 21.56 | 21.46 | 21.46 | 21.46 | 0.28% | - |
| Nov 25, 2025 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | 0.28% | - |
| Nov 24, 2025 | 21.50 | 21.50 | 21.10 | 21.34 | 21.34 | 0.47% | 1,000 |
| Nov 21, 2025 | 21.38 | 21.48 | 21.24 | 21.24 | 21.24 | -2.30% | 500 |
| Nov 20, 2025 | 21.28 | 21.74 | 21.28 | 21.74 | 21.74 | 2.16% | - |
| Nov 19, 2025 | 21.54 | 21.54 | 21.16 | 21.28 | 21.28 | -1.30% | - |
| Nov 18, 2025 | 21.34 | 21.56 | 21.34 | 21.56 | 21.56 | 0.47% | - |
| Nov 17, 2025 | 21.08 | 21.46 | 20.88 | 21.46 | 21.46 | 2.48% | - |
| Nov 14, 2025 | 21.82 | 21.88 | 20.94 | 20.94 | 20.94 | -4.99% | - |
| Nov 13, 2025 | 22.36 | 22.36 | 22.04 | 22.04 | 22.04 | -0.45% | - |
| Nov 12, 2025 | 22.02 | 22.24 | 22.02 | 22.14 | 22.14 | -0.09% | - |
| Nov 11, 2025 | 22.90 | 22.90 | 22.04 | 22.16 | 22.16 | -2.81% | 100 |
| Nov 10, 2025 | 22.16 | 22.94 | 22.16 | 22.80 | 22.80 | 2.89% | 50 |
| Nov 7, 2025 | 22.20 | 22.32 | 22.16 | 22.16 | 22.16 | -1.51% | - |
| Nov 6, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.72% | 170 |
| Nov 5, 2025 | 22.32 | 22.54 | 22.32 | 22.34 | 22.34 | 0.09% | - |
| Nov 4, 2025 | 21.92 | 22.32 | 21.92 | 22.32 | 22.32 | 0.45% | - |
| Nov 3, 2025 | 21.98 | 22.34 | 21.98 | 22.22 | 22.22 | 1.00% | - |
| Oct 31, 2025 | 22.20 | 22.24 | 22.00 | 22.00 | 22.00 | -0.72% | - |
| Oct 30, 2025 | 22.24 | 22.24 | 22.16 | 22.16 | 22.16 | 0.18% | - |
| Oct 29, 2025 | 22.00 | 22.12 | 21.86 | 22.12 | 22.12 | 0.36% | 1 |
| Oct 28, 2025 | 21.94 | 22.14 | 21.94 | 22.04 | 22.04 | -0.45% | - |
| Oct 27, 2025 | 22.32 | 22.32 | 22.14 | 22.14 | 22.14 | -0.18% | - |
| Oct 24, 2025 | 22.50 | 22.50 | 22.18 | 22.18 | 22.18 | -0.89% | - |
| Oct 23, 2025 | 22.16 | 22.38 | 22.16 | 22.38 | 22.38 | 0.27% | - |
| Oct 22, 2025 | 22.06 | 22.34 | 22.06 | 22.32 | 22.32 | -0.09% | - |
| Oct 21, 2025 | 22.30 | 22.66 | 22.30 | 22.34 | 22.34 | 0.27% | 150 |
| Oct 20, 2025 | 22.16 | 22.28 | 22.14 | 22.28 | 22.28 | 0.63% | - |
| Oct 17, 2025 | 21.88 | 22.14 | 21.88 | 22.14 | 22.14 | 0.36% | - |
| Oct 16, 2025 | 22.08 | 22.18 | 22.06 | 22.06 | 22.06 | 0.36% | - |
| Oct 15, 2025 | 21.86 | 22.62 | 21.86 | 21.98 | 21.98 | 0.18% | 11 |
| Oct 14, 2025 | 22.12 | 22.14 | 21.94 | 21.94 | 21.94 | -0.63% | - |
| Oct 13, 2025 | 22.12 | 22.24 | 22.08 | 22.08 | 22.08 | -0.72% | - |
| Oct 10, 2025 | 22.22 | 22.24 | 22.22 | 22.24 | 22.24 | -1.07% | - |
| Oct 9, 2025 | 22.12 | 22.48 | 22.12 | 22.48 | 22.48 | 1.17% | - |
| Oct 8, 2025 | 22.00 | 22.22 | 21.98 | 22.22 | 22.22 | 1.00% | - |
| Oct 7, 2025 | 21.92 | 22.00 | 21.90 | 22.00 | 22.00 | 0.64% | - |
| Oct 6, 2025 | 21.66 | 21.86 | 21.56 | 21.86 | 21.86 | 1.86% | - |
| Oct 3, 2025 | 21.40 | 21.50 | 21.40 | 21.46 | 21.46 | 0.66% | - |
| Oct 2, 2025 | 21.40 | 21.40 | 21.28 | 21.32 | 21.32 | 0.95% | - |
| Oct 1, 2025 | 20.64 | 21.12 | 20.64 | 21.12 | 21.12 | 2.62% | - |
| Sep 30, 2025 | 20.54 | 20.58 | 20.44 | 20.58 | 20.58 | 0.49% | - |
| Sep 29, 2025 | 20.56 | 20.66 | 20.48 | 20.48 | 20.48 | -0.58% | - |
| Sep 26, 2025 | 20.52 | 20.76 | 20.52 | 20.60 | 20.60 | -0.96% | - |
| Sep 25, 2025 | 21.08 | 21.08 | 20.80 | 20.80 | 20.80 | 0.48% | - |
| Sep 24, 2025 | 20.78 | 20.80 | 20.70 | 20.70 | 20.70 | -0.10% | - |
| Sep 23, 2025 | 20.32 | 20.76 | 20.32 | 20.72 | 20.72 | 2.47% | - |