ERG S.p.A. (LON:0MHC)
London · Delayed Price · Currency is GBP · Price in EUR 21.98
-0.34 (-1.52%)
At close: Sep 2, 2026
LON:0MHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 21.94 | 22.00 | 21.94 | 22.03 | 22.03 | -1.30% | 1,660 |
| Sep 1, 2026 | 22.35 | 22.32 | 22.18 | 22.32 | 22.32 | 0.09% | 200 |
| Aug 31, 2026 | 22.20 | 22.34 | 22.20 | 22.30 | 22.30 | 0.22% | 2,177 |
| Aug 28, 2026 | 22.25 | 22.48 | 22.30 | 22.25 | 22.25 | 0.23% | 456 |
| Aug 27, 2026 | 22.27 | 22.28 | 22.20 | 22.20 | 22.20 | 0.18% | 1,271 |
| Aug 26, 2026 | 22.09 | 22.16 | 21.94 | 22.16 | 22.16 | 0.82% | 645 |
| Aug 25, 2026 | 22.03 | 22.06 | 21.98 | 21.98 | 21.98 | -0.63% | 160 |
| Aug 24, 2026 | 22.07 | 22.12 | 21.90 | 22.12 | 22.12 | 0.27% | 381 |
| Aug 21, 2026 | 22.25 | 22.30 | 22.06 | 22.06 | 22.06 | -1.00% | 565 |
| Aug 20, 2026 | 22.27 | 22.36 | 22.18 | 22.28 | 22.28 | 0.46% | 10,207 |
| Aug 19, 2026 | 22.48 | 22.40 | 22.18 | 22.18 | 22.18 | -1.60% | 705 |
| Aug 18, 2026 | 22.58 | 22.60 | 22.46 | 22.54 | 22.54 | - | 374 |
| Aug 17, 2026 | 22.62 | 22.62 | 22.54 | 22.54 | 22.54 | 1.35% | 1,277 |
| Aug 14, 2026 | 22.15 | 22.24 | 22.12 | 22.24 | 22.24 | - | 1,096 |
| Aug 13, 2026 | 22.60 | 22.36 | 22.24 | 22.24 | 22.24 | -1.59% | 645 |
| Aug 12, 2026 | 22.44 | 22.60 | 22.36 | 22.60 | 22.60 | 0.62% | 1,513 |
| Aug 11, 2026 | 21.76 | 22.56 | 21.72 | 22.46 | 22.46 | 3.60% | 11,917 |
| Aug 10, 2026 | 21.62 | 21.90 | 21.64 | 21.68 | 21.68 | -0.64% | 1,315 |
| Aug 7, 2026 | 21.76 | 21.82 | 21.74 | 21.82 | 21.82 | 0.65% | 1,478 |
| Aug 6, 2026 | 21.57 | 21.68 | 21.52 | 21.68 | 21.68 | 0.37% | 4,222 |
| Aug 5, 2026 | 21.80 | 21.92 | 21.56 | 21.60 | 21.60 | -0.92% | 2,748 |
| Aug 4, 2026 | 21.74 | 21.94 | 21.70 | 21.80 | 21.80 | -0.09% | 2,888 |
| Aug 3, 2026 | 21.78 | 21.88 | 21.52 | 21.82 | 21.82 | -0.91% | 11,093 |
| Jul 31, 2026 | 21.57 | 22.22 | 21.22 | 22.02 | 22.02 | 3.28% | 10,673 |
| Jul 30, 2026 | 21.53 | 21.62 | 21.32 | 21.32 | 21.32 | -0.09% | 14,727 |
| Jul 29, 2026 | 21.66 | 21.94 | 21.24 | 21.34 | 21.34 | -2.02% | 7,058 |
| Jul 28, 2026 | 22.33 | 22.14 | 21.54 | 21.78 | 21.78 | -2.33% | 13,019 |
| Jul 27, 2026 | 22.37 | 22.32 | 22.10 | 22.30 | 22.30 | -1.06% | 3,639 |
| Jul 24, 2026 | 22.56 | 22.54 | 22.52 | 22.54 | 22.54 | -0.53% | 1,730 |
| Jul 23, 2026 | 22.76 | 22.66 | 22.66 | 22.66 | 22.66 | -0.61% | 2,580 |
| Jul 22, 2026 | 22.87 | 22.82 | 22.70 | 22.80 | 22.80 | 0.97% | 862 |
| Jul 21, 2026 | 22.95 | 22.70 | 22.58 | 22.58 | 22.58 | -1.66% | 3,891 |
| Jul 20, 2026 | 22.85 | 22.96 | 22.62 | 22.96 | 22.96 | 1.37% | 1,161 |
| Jul 17, 2026 | 22.50 | 22.74 | 22.62 | 22.65 | 22.65 | -0.13% | 1,850 |
| Jul 16, 2026 | 23.11 | 22.88 | 22.38 | 22.68 | 22.68 | -2.07% | 3,920 |
| Jul 15, 2026 | 23.15 | 23.34 | 22.94 | 23.16 | 23.16 | - | 2,203 |
| Jul 14, 2026 | 22.91 | 23.18 | 22.70 | 23.16 | 23.16 | 1.22% | 743 |
| Jul 13, 2026 | 22.99 | 23.06 | 22.88 | 22.88 | 22.88 | -0.52% | 4,812 |
| Jul 10, 2026 | 23.32 | 23.20 | 23.00 | 23.00 | 23.00 | -0.52% | 1,209 |
| Jul 9, 2026 | 23.24 | 23.22 | 23.04 | 23.12 | 23.12 | -0.52% | 895 |
| Jul 8, 2026 | 23.69 | 23.24 | 23.16 | 23.24 | 23.24 | -0.60% | 550 |
| Jul 7, 2026 | 23.89 | 23.42 | 23.34 | 23.38 | 23.38 | -0.93% | 207 |
| Jul 6, 2026 | 23.63 | 23.64 | 23.48 | 23.60 | 23.60 | -0.84% | 9,738 |
| Jul 3, 2026 | 23.58 | 23.80 | 23.64 | 23.80 | 23.80 | 1.19% | 1,000 |
| Jul 2, 2026 | 23.58 | 23.62 | 23.46 | 23.52 | 23.52 | -0.59% | 485 |
| Jul 1, 2026 | 23.89 | 23.72 | 23.60 | 23.66 | 23.66 | -1.09% | 6,220 |
| Jun 30, 2026 | 23.36 | 24.04 | 23.66 | 23.92 | 23.92 | 2.05% | 33,505 |
| Jun 29, 2026 | 23.56 | 23.66 | 23.42 | 23.44 | 23.44 | -0.51% | 3,410 |
| Jun 26, 2026 | 23.42 | 23.60 | 23.38 | 23.56 | 23.56 | 1.73% | 1,867 |
| Jun 25, 2026 | 23.03 | 23.18 | 23.10 | 23.16 | 23.16 | -0.52% | 4,550 |