ERG S.p.A. (LON:0MHC)
London · Delayed Price · Currency is GBP · Price in EUR 21.50
-0.21 (-0.95%)
At close: Dec 10, 2025
ERG S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 21.33 | 21.68 | 21.36 | 21.60 | 21.60 | 1.22% | 3,351 |
| Dec 11, 2025 | 21.45 | 21.44 | 21.22 | 21.34 | 21.34 | -0.74% | 9,944 |
| Dec 10, 2025 | 21.72 | 21.72 | 21.46 | 21.50 | 21.50 | -0.95% | 7,601 |
| Dec 9, 2025 | 22.13 | 21.92 | 21.70 | 21.71 | 21.71 | -0.88% | 16,384 |
| Dec 8, 2025 | 22.11 | 22.20 | 21.90 | 21.90 | 21.90 | -0.64% | 1,062 |
| Dec 5, 2025 | 22.19 | 22.12 | 22.00 | 22.04 | 22.04 | - | 1,186 |
| Dec 4, 2025 | 22.19 | 22.12 | 21.98 | 22.04 | 22.04 | -0.18% | 8,823 |
| Dec 3, 2025 | 22.21 | 22.32 | 22.08 | 22.08 | 22.08 | -0.63% | 6,718 |
| Dec 2, 2025 | 21.78 | 22.22 | 21.68 | 22.22 | 22.22 | 2.21% | 8,746 |
| Dec 1, 2025 | 21.82 | 21.82 | 21.66 | 21.74 | 21.74 | -0.82% | 17,039 |
| Nov 28, 2025 | 22.01 | 22.00 | 21.64 | 21.92 | 21.92 | -0.36% | 4,843 |
| Nov 27, 2025 | 22.01 | 22.04 | 21.90 | 22.00 | 22.00 | 0.09% | 6,797 |
| Nov 26, 2025 | 21.78 | 21.98 | 21.78 | 21.98 | 21.98 | 0.83% | 6,275 |
| Nov 25, 2025 | 22.11 | 22.00 | 21.70 | 21.80 | 21.80 | -1.00% | 6,475 |
| Nov 24, 2025 | 21.57 | 22.08 | 21.38 | 22.02 | 22.02 | 2.32% | 90,397 |
| Nov 21, 2025 | 21.88 | 21.84 | 21.46 | 21.52 | 21.52 | -2.54% | 6,592 |
| Nov 20, 2025 | 21.55 | 22.24 | 21.62 | 22.08 | 22.08 | 2.13% | 5,884 |
| Nov 19, 2025 | 21.88 | 21.88 | 21.50 | 21.62 | 21.62 | -1.19% | 7,695 |
| Nov 18, 2025 | 21.96 | 21.90 | 21.72 | 21.88 | 21.88 | -0.73% | 3,799 |
| Nov 17, 2025 | 21.23 | 22.04 | 21.16 | 22.04 | 22.04 | 2.89% | 20,289 |
| Nov 14, 2025 | 22.29 | 22.32 | 21.10 | 21.42 | 21.42 | -3.77% | 61,926 |
| Nov 13, 2025 | 22.72 | 22.80 | 22.26 | 22.26 | 22.26 | -1.77% | 12,255 |
| Nov 12, 2025 | 22.29 | 22.90 | 22.44 | 22.66 | 22.66 | 1.16% | 15,507 |
| Nov 11, 2025 | 22.46 | 22.46 | 22.32 | 22.40 | 22.40 | -0.18% | 4,809 |
| Nov 10, 2025 | 22.56 | 22.68 | 22.44 | 22.44 | 22.44 | - | 8,407 |
| Nov 7, 2025 | 22.54 | 22.68 | 22.30 | 22.44 | 22.44 | -0.53% | 9,491 |
| Nov 6, 2025 | 22.74 | 22.84 | 22.56 | 22.56 | 22.56 | -0.62% | 16,648 |
| Nov 5, 2025 | 22.81 | 22.94 | 22.68 | 22.70 | 22.70 | -0.35% | 11,826 |
| Nov 4, 2025 | 22.54 | 22.82 | 22.22 | 22.78 | 22.78 | 1.42% | 12,238 |
| Nov 3, 2025 | 22.46 | 22.80 | 22.46 | 22.46 | 22.46 | 0.81% | 15,349 |
| Oct 31, 2025 | 22.50 | 22.56 | 22.28 | 22.28 | 22.28 | -1.07% | 4,256 |
| Oct 30, 2025 | 22.60 | 22.60 | 22.44 | 22.52 | 22.52 | -0.44% | 2,539 |
| Oct 29, 2025 | 22.42 | 22.62 | 22.16 | 22.62 | 22.62 | 0.89% | 9,473 |
| Oct 28, 2025 | 22.44 | 22.46 | 22.28 | 22.42 | 22.42 | 0.18% | 2,786 |
| Oct 27, 2025 | 22.74 | 22.52 | 22.38 | 22.38 | 22.38 | -0.97% | 2,888 |
| Oct 24, 2025 | 22.91 | 22.82 | 22.34 | 22.60 | 22.60 | -1.31% | 19,469 |
| Oct 23, 2025 | 22.62 | 22.90 | 22.62 | 22.90 | 22.90 | 1.42% | 11,944 |
| Oct 22, 2025 | 22.46 | 22.96 | 22.58 | 22.58 | 22.58 | 0.18% | 17,771 |
| Oct 21, 2025 | 22.66 | 22.72 | 22.52 | 22.54 | 22.54 | - | 5,976 |
| Oct 20, 2025 | 22.40 | 22.64 | 22.46 | 22.54 | 22.54 | 0.27% | 4,942 |
| Oct 17, 2025 | 22.33 | 22.56 | 22.16 | 22.48 | 22.48 | -0.18% | 110,628 |
| Oct 16, 2025 | 22.31 | 22.54 | 22.36 | 22.52 | 22.52 | 0.27% | 4,683 |
| Oct 15, 2025 | 22.27 | 22.46 | 22.26 | 22.46 | 22.46 | 1.63% | 3,487 |
| Oct 14, 2025 | 22.56 | 22.54 | 22.10 | 22.10 | 22.10 | -1.87% | 12,769 |
| Oct 13, 2025 | 22.52 | 22.58 | 22.34 | 22.52 | 22.52 | 0.27% | 8,421 |
| Oct 10, 2025 | 22.81 | 22.68 | 22.46 | 22.46 | 22.46 | -1.23% | 10,910 |
| Oct 9, 2025 | 22.54 | 22.90 | 22.58 | 22.74 | 22.74 | 0.89% | 18,847 |
| Oct 8, 2025 | 22.35 | 22.60 | 22.28 | 22.54 | 22.54 | 0.54% | 20,901 |
| Oct 7, 2025 | 22.29 | 22.44 | 22.14 | 22.42 | 22.42 | 0.54% | 11,923 |
| Oct 6, 2025 | 21.94 | 22.32 | 21.90 | 22.30 | 22.30 | 1.92% | 13,159 |