ERG S.p.A. (FRA:ER9)
Germany flag Germany · Delayed Price · Currency is EUR
20.44
-0.04 (-0.20%)
Last updated: Sep 30, 2025, 9:59 AM CET

ERG S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202520.5620.6620.4820.4820.48-0.58%1
Sep 26, 202520.5220.7620.5220.6020.60-0.96%1
Sep 25, 202521.0821.0820.8020.8020.800.48%1
Sep 24, 202520.7820.8020.7020.7020.70-0.10%1
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
Aug 13, 202518.5318.7018.5318.6518.650.16%760
Aug 12, 202518.4618.6418.4618.6218.620.76%760
Aug 11, 202518.8118.8118.4818.4818.48-2.38%760
Aug 8, 202518.7919.0418.7918.9318.930.16%760
Aug 7, 202519.0319.0318.9018.9018.90-0.79%760
Aug 6, 202519.1019.1019.0419.0519.050.05%760
Aug 5, 202518.9119.0418.9119.0419.040.42%760
Aug 4, 202519.1319.1318.9018.9618.96-0.68%760
Aug 1, 202518.5419.0918.4619.0919.093.19%760
Jul 31, 202518.6718.6718.5018.5018.50-1.28%760
Jul 30, 202518.7318.8718.7318.7418.74-0.48%760
Jul 29, 202518.8818.9218.8318.8318.83-0.16%760
Jul 28, 202519.4019.4018.8618.8618.86-0.74%760
Jul 25, 202518.8119.0018.7919.0019.001.60%760
Jul 24, 202518.8719.3018.6918.7018.70-0.74%760
Jul 23, 202519.1519.1518.8418.8418.84-0.95%170
Jul 22, 202518.5019.0218.5019.0219.022.87%170