ERG S.p.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	22.15	22.60	22.18	22.56	22.56	1.99%	10,438
Feb 5, 2026	22.50	22.40	22.04	22.12	22.12	-1.69%	15,125
Feb 4, 2026	22.44	22.62	22.32	22.50	22.50	0.18%	14,952
Feb 3, 2026	22.21	22.46	22.10	22.46	22.46	1.48%	9,019
Feb 2, 2026	22.33	22.40	22.04	22.13	22.13	-1.28%	28,793
Jan 30, 2026	22.31	22.44	22.24	22.42	22.42	0.54%	3,384
Jan 29, 2026	22.54	22.50	22.02	22.30	22.30	-1.59%	11,259
Jan 28, 2026	22.48	22.66	22.38	22.66	22.66	0.71%	11,318
Jan 27, 2026	22.68	22.60	22.22	22.50	22.50	-0.35%	12,944
Jan 26, 2026	22.72	22.88	22.58	22.58	22.58	-0.27%	2,034
Jan 23, 2026	22.74	22.64	22.62	22.64	22.64	1.52%	8,734
Jan 22, 2026	21.98	22.70	22.22	22.30	22.30	2.29%	11,634
Jan 21, 2026	21.74	22.22	21.80	21.80	21.80	0.65%	10,064
Jan 20, 2026	22.40	22.02	21.66	21.66	21.66	-3.30%	3,783
Jan 19, 2026	22.56	22.56	22.40	22.40	22.40	0.18%	1,252
Jan 16, 2026	22.25	22.36	22.24	22.36	22.36	0.18%	656
Jan 15, 2026	22.27	22.40	22.24	22.32	22.32	0.18%	445
Jan 14, 2026	22.31	22.50	21.80	22.28	22.28	-1.33%	6,881
Jan 13, 2026	22.31	22.58	22.38	22.58	22.58	0.98%	1,104
Jan 12, 2026	22.66	22.36	22.10	22.36	22.36	-1.06%	2,382
Jan 9, 2026	22.85	22.70	22.60	22.60	22.60	-1.05%	333
Jan 8, 2026	22.83	22.94	22.84	22.84	22.84	-0.61%	7,524
Jan 7, 2026	22.21	23.04	22.46	22.98	22.98	3.23%	23,166
Jan 6, 2026	22.31	22.42	22.18	22.26	22.26	-0.36%	11,840
Jan 5, 2026	22.29	22.50	22.18	22.34	22.34	-0.89%	6,407
Jan 2, 2026	22.03	22.54	22.08	22.54	22.54	2.73%	8,798
Dec 31, 2025	21.94	21.94	21.94	21.94	21.94	-0.18%	-
Dec 30, 2025	21.94	22.04	21.82	21.98	21.98	-0.36%	4,909
Dec 29, 2025	21.70	22.06	21.72	22.06	22.06	1.38%	5,159
Dec 24, 2025	21.76	21.76	21.76	21.76	21.76	0.37%	-
Dec 23, 2025	21.68	21.78	21.66	21.68	21.68	-0.37%	6,032
Dec 22, 2025	21.76	21.78	21.56	21.76	21.76	-0.37%	6,672
Dec 19, 2025	21.74	21.86	21.56	21.84	21.84	0.18%	6,113
Dec 18, 2025	21.60	21.86	21.56	21.80	21.80	0.79%	5,173
Dec 17, 2025	21.74	21.84	21.54	21.63	21.63	-0.33%	23,663
Dec 16, 2025	21.57	21.96	21.56	21.70	21.70	0.47%	43,932
Dec 15, 2025	21.49	21.78	21.54	21.60	21.60	-	4,789
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