ERG S.p.A. (FRA:ER9)
Germany · Delayed Price · Currency is EUR 20.18
-0.04 (-0.20%)
At close: Sep 5, 2025
ERG S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.96 | 20.18 | 19.96 | 20.18 | - | -0.20% | 1 |
| Sep 4, 2025 | 20.14 | 20.92 | 20.14 | 20.22 | - | 0.20% | 1 |
| Sep 3, 2025 | 20.10 | 20.22 | 20.10 | 20.18 | - | -0.10% | 24 |
| Sep 2, 2025 | 20.46 | 20.46 | 20.20 | 20.20 | - | -1.08% | 24 |
| Sep 1, 2025 | 20.94 | 20.94 | 20.40 | 20.42 | - | -0.58% | 24 |
| Aug 29, 2025 | 20.56 | 20.60 | 20.50 | 20.54 | - | -0.87% | 51 |
| Aug 28, 2025 | 20.12 | 20.72 | 20.12 | 20.72 | - | 4.33% | 51 |
| Aug 27, 2025 | 19.45 | 19.86 | 19.45 | 19.86 | - | 1.43% | 51 |
| Aug 26, 2025 | 19.48 | 19.58 | 19.48 | 19.58 | - | 0.26% | - |
| Aug 25, 2025 | 19.86 | 19.86 | 19.50 | 19.53 | - | -1.36% | 51 |
| Aug 22, 2025 | 19.75 | 19.80 | 19.69 | 19.80 | - | - | 760 |
| Aug 21, 2025 | 19.68 | 19.90 | 19.68 | 19.80 | - | 0.76% | 760 |
| Aug 20, 2025 | 19.36 | 19.65 | 19.36 | 19.65 | - | 1.13% | 760 |
| Aug 19, 2025 | 19.12 | 19.43 | 19.12 | 19.43 | - | 1.83% | 760 |
| Aug 18, 2025 | 18.71 | 19.19 | 18.71 | 19.08 | - | 2.75% | 760 |
| Aug 15, 2025 | 18.81 | 18.81 | 18.57 | 18.57 | - | -1.17% | 760 |
| Aug 14, 2025 | 18.55 | 18.79 | 18.55 | 18.79 | - | 0.75% | 760 |
| Aug 13, 2025 | 18.53 | 18.70 | 18.53 | 18.65 | - | 0.16% | 760 |
| Aug 12, 2025 | 18.46 | 18.64 | 18.46 | 18.62 | - | 0.76% | 760 |
| Aug 11, 2025 | 18.81 | 18.81 | 18.48 | 18.48 | - | -2.38% | 760 |
| Aug 8, 2025 | 18.79 | 19.04 | 18.79 | 18.93 | - | 0.16% | 760 |
| Aug 7, 2025 | 19.03 | 19.03 | 18.90 | 18.90 | - | -0.79% | 760 |
| Aug 6, 2025 | 19.10 | 19.10 | 19.04 | 19.05 | - | 0.05% | 760 |
| Aug 5, 2025 | 18.91 | 19.04 | 18.91 | 19.04 | - | 0.42% | 760 |
| Aug 4, 2025 | 19.13 | 19.13 | 18.90 | 18.96 | - | -0.68% | 760 |
| Aug 1, 2025 | 18.54 | 19.09 | 18.46 | 19.09 | - | 3.19% | 760 |
| Jul 31, 2025 | 18.67 | 18.67 | 18.50 | 18.50 | - | -1.28% | - |
| Jul 30, 2025 | 18.73 | 18.87 | 18.73 | 18.74 | - | -0.48% | 760 |
| Jul 29, 2025 | 18.88 | 18.92 | 18.83 | 18.83 | - | -0.16% | - |
| Jul 28, 2025 | 19.40 | 19.40 | 18.86 | 18.86 | - | -0.74% | 760 |
| Jul 25, 2025 | 18.81 | 19.00 | 18.79 | 19.00 | - | 1.60% | 760 |
| Jul 24, 2025 | 18.87 | 19.30 | 18.69 | 18.70 | - | -0.74% | 760 |
| Jul 23, 2025 | 19.15 | 19.15 | 18.84 | 18.84 | - | -0.95% | 170 |
| Jul 22, 2025 | 18.50 | 19.02 | 18.50 | 19.02 | - | 2.87% | 170 |
| Jul 21, 2025 | 18.35 | 18.54 | 18.35 | 18.49 | - | 0.38% | 170 |
| Jul 18, 2025 | 18.11 | 18.42 | 18.11 | 18.42 | - | 0.49% | 170 |
| Jul 17, 2025 | 18.30 | 18.33 | 18.29 | 18.33 | - | 0.33% | 170 |
| Jul 16, 2025 | 18.00 | 18.27 | 18.00 | 18.27 | - | -0.05% | 170 |
| Jul 15, 2025 | 18.01 | 18.28 | 18.01 | 18.28 | - | 1.67% | 170 |
| Jul 14, 2025 | 17.99 | 18.06 | 17.98 | 17.98 | - | -0.72% | 170 |
| Jul 11, 2025 | 18.08 | 18.19 | 18.08 | 18.11 | - | -0.49% | 170 |
| Jul 10, 2025 | 18.11 | 18.25 | 18.11 | 18.20 | - | 0.33% | 170 |
| Jul 9, 2025 | 18.05 | 18.14 | 18.05 | 18.14 | - | 0.61% | - |
| Jul 8, 2025 | 18.28 | 18.28 | 18.03 | 18.03 | - | -1.64% | 170 |
| Jul 7, 2025 | 18.95 | 18.95 | 18.33 | 18.33 | - | -3.27% | 170 |
| Jul 4, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | 0.16% | 1,000 |
| Jul 3, 2025 | 19.01 | 19.24 | 18.92 | 18.92 | - | 1.01% | - |
| Jul 2, 2025 | 18.51 | 18.94 | 18.51 | 18.73 | - | 1.57% | - |
| Jul 1, 2025 | 18.21 | 18.44 | 18.21 | 18.44 | - | 0.82% | - |
| Jun 30, 2025 | 18.38 | 18.40 | 18.29 | 18.29 | - | -0.71% | - |