ERG S.p.A. (LON:0MHC)
London · Delayed Price · Currency is GBP · Price in EUR 20.52
+0.10 (0.49%)
At close: Sep 16, 2025
ERG S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 20.30 | 20.70 | 20.24 | 20.52 | 20.52 | 0.49% | 9,023 |
| Sep 15, 2025 | 20.26 | 20.44 | 20.12 | 20.42 | 20.42 | 0.89% | 15,984 |
| Sep 12, 2025 | 20.34 | 20.28 | 20.00 | 20.24 | 20.24 | 0.30% | 11,467 |
| Sep 11, 2025 | 20.32 | 20.46 | 20.18 | 20.18 | 20.18 | -0.69% | 12,956 |
| Sep 10, 2025 | 20.32 | 20.32 | 20.16 | 20.32 | 20.32 | 0.49% | 12,824 |
| Sep 9, 2025 | 20.28 | 20.48 | 20.22 | 20.22 | 20.22 | -0.39% | 7,916 |
| Sep 8, 2025 | 20.59 | 20.48 | 20.12 | 20.30 | 20.30 | 0.69% | 5,790 |
| Sep 5, 2025 | 20.53 | 20.50 | 20.14 | 20.16 | 20.16 | -1.18% | 13,205 |
| Sep 4, 2025 | 20.40 | 20.64 | 20.28 | 20.40 | 20.40 | -0.49% | 13,406 |
| Sep 3, 2025 | 20.46 | 20.56 | 20.40 | 20.50 | 20.50 | 0.20% | 13,489 |
| Sep 2, 2025 | 20.57 | 20.80 | 20.46 | 20.46 | 20.46 | -2.11% | 24,706 |
| Sep 1, 2025 | 20.77 | 20.90 | 20.68 | 20.90 | 20.90 | 1.36% | 14,236 |
| Aug 29, 2025 | 20.92 | 21.06 | 20.58 | 20.62 | 20.62 | -1.43% | 23,983 |
| Aug 28, 2025 | 19.89 | 21.20 | 20.82 | 20.92 | 20.92 | 3.87% | 73,104 |
| Aug 27, 2025 | 19.81 | 20.28 | 19.79 | 20.14 | 20.14 | 2.03% | 31,504 |
| Aug 26, 2025 | 19.91 | 19.91 | 19.74 | 19.74 | 19.74 | -0.75% | 15,668 |
| Aug 25, 2025 | 20.02 | 20.06 | 19.75 | 19.89 | 19.89 | -1.36% | 48,894 |
| Aug 22, 2025 | 20.12 | 20.34 | 19.92 | 20.17 | 20.17 | 0.12% | 36,515 |
| Aug 21, 2025 | 20.07 | 20.26 | 20.00 | 20.14 | 20.14 | 0.50% | 20,957 |
| Aug 20, 2025 | 19.78 | 20.04 | 19.57 | 20.04 | 20.04 | 1.52% | 35,264 |
| Aug 19, 2025 | 19.30 | 19.82 | 19.49 | 19.74 | 19.74 | 1.44% | 32,445 |
| Aug 18, 2025 | 18.87 | 19.51 | 19.18 | 19.46 | 19.46 | 2.53% | 33,062 |
| Aug 15, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.05% | - |
| Aug 14, 2025 | 18.90 | 19.13 | 18.93 | 18.99 | 18.99 | 0.58% | 33,254 |
| Aug 13, 2025 | 18.97 | 19.02 | 18.88 | 18.88 | 18.88 | 0.11% | 11,203 |
| Aug 12, 2025 | 18.89 | 18.97 | 18.80 | 18.86 | 18.86 | -0.11% | 13,616 |
| Aug 11, 2025 | 19.14 | 19.22 | 18.65 | 18.88 | 18.88 | -1.10% | 39,030 |
| Aug 8, 2025 | 19.15 | 19.38 | 19.09 | 19.09 | 19.09 | -0.21% | 19,471 |
| Aug 7, 2025 | 19.41 | 19.30 | 19.06 | 19.13 | 19.13 | -0.93% | 23,668 |
| Aug 6, 2025 | 19.31 | 19.43 | 19.17 | 19.31 | 19.31 | -0.62% | 10,666 |
| Aug 5, 2025 | 19.19 | 19.44 | 19.26 | 19.43 | 19.43 | 0.88% | 15,700 |
| Aug 4, 2025 | 19.19 | 19.43 | 19.13 | 19.26 | 19.26 | 0.42% | 13,152 |
| Aug 1, 2025 | 18.85 | 19.62 | 18.74 | 19.18 | 19.18 | 1.05% | 34,919 |
| Jul 31, 2025 | 18.99 | 18.98 | 18.74 | 18.98 | 18.98 | 0.05% | 21,642 |
| Jul 30, 2025 | 19.08 | 19.24 | 18.92 | 18.97 | 18.97 | -0.78% | 17,311 |
| Jul 29, 2025 | 19.22 | 19.28 | 18.98 | 19.12 | 19.12 | -0.47% | 21,178 |
| Jul 28, 2025 | 19.33 | 19.46 | 19.09 | 19.21 | 19.21 | -0.18% | 18,161 |
| Jul 25, 2025 | 19.12 | 19.39 | 19.06 | 19.24 | 19.24 | 0.92% | 100,374 |
| Jul 24, 2025 | 19.21 | 19.18 | 18.90 | 19.07 | 19.07 | -0.17% | 83,180 |
| Jul 23, 2025 | 19.43 | 19.40 | 19.10 | 19.10 | 19.10 | -1.27% | 33,883 |
| Jul 22, 2025 | 18.71 | 19.46 | 18.89 | 19.35 | 19.35 | 2.79% | 38,838 |
| Jul 21, 2025 | 18.74 | 18.87 | 18.77 | 18.82 | 18.82 | 0.37% | 5,206 |
| Jul 18, 2025 | 18.50 | 18.90 | 18.53 | 18.75 | 18.75 | 1.74% | 11,957 |
| Jul 17, 2025 | 18.65 | 18.65 | 18.43 | 18.43 | 18.43 | -0.70% | 8,454 |
| Jul 16, 2025 | 18.26 | 18.66 | 18.41 | 18.56 | 18.56 | 0.92% | 9,532 |
| Jul 15, 2025 | 18.31 | 18.55 | 18.32 | 18.39 | 18.39 | 0.88% | 9,085 |
| Jul 14, 2025 | 18.40 | 18.37 | 18.22 | 18.23 | 18.23 | -1.19% | 6,543 |
| Jul 11, 2025 | 18.51 | 18.47 | 18.34 | 18.45 | 18.45 | - | 7,824 |
| Jul 10, 2025 | 18.43 | 18.58 | 18.45 | 18.45 | 18.45 | 0.33% | 7,507 |
| Jul 9, 2025 | 18.42 | 18.49 | 18.28 | 18.39 | 18.39 | 0.66% | 11,063 |