Skip to main content
logo
ERG S.p.A. (FRA:ER9)
Germany flag Germany · Delayed Price · Currency is EUR
22.38
+0.18 (0.81%)
At close: Jul 17, 2026

FRA:ER9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202622.1022.3822.1022.3822.380.81%-
Jul 16, 202622.7822.7822.2022.2022.20-2.37%-
Jul 15, 202622.9423.4622.6422.7422.74-0.09%100
Jul 14, 202622.4222.7622.3622.7622.760.80%-
Jul 13, 202622.7422.7422.5822.5822.58-0.70%-
Jul 10, 202622.7822.8222.7422.7422.74-0.26%-
Jul 9, 202623.0423.0422.8022.8022.80-0.35%-
Jul 8, 202623.0623.0622.8822.8822.88-0.44%-
Jul 7, 202623.1823.1822.9822.9822.98-0.69%-
Jul 6, 202623.5023.5423.1423.1423.14-0.77%-
Jul 3, 202623.2423.3223.2423.3223.320.34%-
Jul 2, 202623.3023.3023.1423.2423.240.26%-
Jul 1, 202623.6023.6023.1823.1823.18-1.53%-
Jun 30, 202623.2623.5423.2623.5423.541.38%-
Jun 29, 202623.2823.2823.1423.2223.220.09%-
Jun 26, 202623.0423.2223.0423.2023.201.75%-
Jun 25, 202623.0023.0022.5422.8022.800.18%-
Jun 24, 202622.8622.8622.7622.7622.76-0.09%-
Jun 23, 202622.3422.7822.3422.7822.781.24%-
Jun 22, 202622.3822.5422.3822.5022.500.36%-
Jun 19, 202622.4822.5422.4222.4222.422.00%-
Jun 18, 202622.5422.5421.9821.9821.98-2.14%-
Jun 17, 202623.0623.0622.4622.4622.46-1.75%-
Jun 16, 202623.4623.4622.8622.8622.86-1.47%-
Jun 15, 202624.0824.0823.2023.2023.20-1.78%-
Jun 12, 202623.8423.8423.6223.6223.62-0.92%-
Jun 11, 202623.7423.9223.7423.8423.840.42%-
Jun 10, 202623.9423.9423.7423.7423.74-0.25%-
Jun 9, 202624.0624.3623.8023.8023.80-1.24%-
Jun 8, 202624.0024.4024.0024.1024.100.42%1,000
Jun 5, 202622.7824.3422.7824.0024.004.44%-
Jun 4, 202623.2023.2022.9822.9822.98-0.26%-
Jun 3, 202623.0623.0622.9223.0423.041.32%-
Jun 2, 202623.1423.1422.7422.7422.74-0.26%-
Jun 1, 202622.5822.8022.5822.8022.800.35%-
May 29, 202622.9222.9422.7222.7222.72-0.79%-
May 28, 202622.4822.9022.4822.9022.901.33%-
May 27, 202623.2423.2422.6022.6022.60-1.65%-
May 26, 202622.9623.0822.9622.9822.980.44%-
May 25, 202622.6622.8822.6222.8822.881.60%-
May 22, 202622.8622.8622.5222.5222.52-1.05%-
May 21, 202622.7022.7622.6422.7622.760.53%-
May 20, 202622.6422.7422.6422.6422.64-0.09%-
May 19, 202622.3622.6622.3622.6622.662.63%-
May 18, 202621.6622.0821.6622.0822.08-1.34%1
May 15, 202622.4423.3822.4423.3822.383.00%1,000
May 14, 202622.8422.8422.6022.7021.731.52%-
May 13, 202622.8022.8022.3622.3621.40-2.44%-
May 12, 202622.7822.9222.7822.9221.940.26%-
May 11, 202622.3423.1022.3422.8621.881.33%1,000