ERG S.p.A. (LON:0MHC)
London · Delayed Price · Currency is GBP · Price in EUR 22.60
-0.30 (-1.31%)
At close: Oct 24, 2025
ERG S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 21.78 | 21.90 | 21.54 | 21.88 | 21.88 | 0.55% | 9,317 |
| Oct 2, 2025 | 21.62 | 21.76 | 21.46 | 21.76 | 21.76 | 0.37% | 11,692 |
| Oct 1, 2025 | 20.98 | 21.72 | 21.00 | 21.68 | 21.68 | 3.14% | 24,996 |
| Sep 30, 2025 | 20.86 | 21.02 | 20.72 | 21.02 | 21.02 | 0.77% | 3,839 |
| Sep 29, 2025 | 21.02 | 21.00 | 20.70 | 20.86 | 20.86 | -0.48% | 10,430 |
| Sep 26, 2025 | 21.04 | 21.12 | 20.74 | 20.96 | 20.96 | -0.29% | 7,054 |
| Sep 25, 2025 | 21.41 | 21.48 | 21.00 | 21.02 | 21.02 | -1.87% | 8,177 |
| Sep 24, 2025 | 20.96 | 21.42 | 20.90 | 21.42 | 21.42 | 1.61% | 20,516 |
| Sep 23, 2025 | 20.46 | 21.16 | 20.80 | 21.08 | 21.08 | 2.33% | 27,858 |
| Sep 22, 2025 | 20.44 | 20.70 | 20.38 | 20.60 | 20.60 | 0.78% | 15,432 |
| Sep 19, 2025 | 20.71 | 20.92 | 20.32 | 20.44 | 20.44 | -1.45% | 13,854 |
| Sep 18, 2025 | 20.71 | 20.76 | 20.58 | 20.74 | 20.74 | 0.68% | 6,014 |
| Sep 17, 2025 | 20.43 | 20.70 | 20.44 | 20.60 | 20.60 | 0.39% | 9,729 |
| 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 |