ERG S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	21.76	21.76	21.70	21.72	21.72	0.09%	-
Dec 4, 2025	21.82	21.82	21.66	21.70	21.70	-1.00%	-
Dec 3, 2025	21.80	21.94	21.80	21.92	21.92	1.39%	-
Dec 2, 2025	21.46	21.62	21.38	21.62	21.62	1.03%	-
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%	-