Skip to main content
ERG S.p.A. (BIT:ERG)
Italy flag Italy · Delayed Price · Currency is EUR
24.40
+0.32 (1.33%)
Mar 6, 2026, 5:35 PM CET

ERG S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.7824.5623.7824.46-1.58%148,942
Mar 5, 202624.4824.5223.8624.0824.08-0.41%162,853
Mar 4, 202623.8224.3623.7224.1824.181.43%241,939
Mar 3, 202624.3424.3823.5023.8423.84-4.03%378,843
Mar 2, 202624.3225.1024.3224.8424.84-0.40%345,067
Feb 27, 202624.0026.1823.9624.9424.944.18%1,580,945
Feb 26, 202623.7823.9823.5623.9423.940.17%277,265
Feb 25, 202623.6024.0023.4823.9023.901.27%225,488
Feb 24, 202623.6024.0023.5423.6023.600.17%435,230
Feb 23, 202622.8023.6022.7623.5623.563.24%378,556
Feb 20, 202622.2623.0222.1022.8222.82-0.61%605,318
Feb 19, 202623.6023.6022.2222.9622.96-3.29%971,333
Feb 18, 202623.0024.8023.0023.7423.744.31%1,593,728
Feb 17, 202622.3223.1022.1422.7622.764.88%1,160,843
Feb 16, 202621.5821.7021.2021.7021.70-0.46%598,300
Feb 13, 202621.8821.9821.2821.8021.80-0.27%530,205
Feb 12, 202622.8823.1021.7821.8621.86-4.62%784,682
Feb 11, 202623.0023.3822.9222.9222.92-0.78%463,287
Feb 10, 202623.0023.1022.7823.1023.100.43%302,965
Feb 9, 202622.6823.0022.5023.0023.001.95%448,110
Feb 6, 202622.1222.6422.1222.5622.561.99%260,428
Feb 5, 202622.5222.5222.0422.1222.12-1.69%263,448
Feb 4, 202622.4822.6422.3622.5022.500.18%317,503
Feb 3, 202622.3422.4622.1022.4622.461.91%264,467
Feb 2, 202622.4222.4822.0422.0422.04-1.69%246,891
Jan 30, 202622.2222.4222.2222.4222.420.54%329,891
Jan 29, 202622.6822.6822.0222.3022.30-1.41%409,302
Jan 28, 202622.4422.6622.3822.6222.620.09%180,673
Jan 27, 202622.6822.7022.2422.6022.600.09%284,275
Jan 26, 202622.7822.9022.5822.5822.58-0.27%160,941
Jan 23, 202622.7822.7822.5422.6422.64-0.26%141,413
Jan 22, 202622.2822.8221.9622.7022.704.03%395,748
Jan 21, 202621.8422.2621.7021.8221.820.74%283,267
Jan 20, 202622.4022.4021.6621.6621.66-3.30%270,298
Jan 19, 202622.7022.7022.3822.4022.40-1.15%145,955
Jan 16, 202622.3622.6622.2422.6622.661.34%666,175
Jan 15, 202622.3022.6222.1622.3622.360.36%349,262
Jan 14, 202622.3022.9021.7822.2822.28-1.50%622,437
Jan 13, 202622.2822.6222.1622.6222.621.16%184,106
Jan 12, 202622.5622.5622.0822.3622.36-1.06%211,837
Jan 9, 202622.7022.8222.4822.6022.60-0.44%106,097
Jan 8, 202622.9823.0822.6822.7022.70-1.22%283,973
Jan 7, 202622.4423.0422.3422.9822.983.23%518,399
Jan 6, 202622.4022.4222.1822.2622.26-0.09%164,663
Jan 5, 202622.4622.5622.1822.2822.28-1.15%164,899
Jan 2, 202622.1022.5422.0022.5422.542.55%206,741
Dec 30, 202521.8022.0821.8021.9821.98-0.36%113,578
Dec 29, 202521.7022.0621.5422.0622.061.66%178,228
Dec 23, 202521.5421.8021.5421.7021.70-133,335
Dec 22, 202521.8021.8221.5621.7021.70-0.64%120,531
Dec 19, 202521.7221.8821.5221.8421.840.46%372,973
Dec 18, 202521.6621.8821.5621.7421.740.83%126,145
Dec 17, 202521.6621.8821.5621.5621.56-0.46%223,478
Dec 16, 202521.6821.9621.5221.6621.660.19%152,729
Dec 15, 202521.5821.8021.4221.6221.620.19%209,369
Dec 12, 202521.5021.7021.3021.5821.581.12%161,565
Dec 11, 202521.4621.4821.2121.3421.34-0.74%103,753
Dec 10, 202521.7221.7221.4421.5021.50-0.92%118,483
Dec 9, 202521.8822.0221.7021.7021.70-0.91%130,606
Dec 8, 202522.2222.2221.8221.9021.90-0.36%130,387
Dec 5, 202522.1422.2821.9821.9821.98-0.72%116,264
Dec 4, 202522.1022.1621.9622.1422.140.18%198,100
Dec 3, 202522.2422.3622.0622.1022.10-0.27%191,073
Dec 2, 202521.7822.2421.7222.1622.161.74%199,592
Dec 1, 202521.7221.9021.6621.7821.78-0.64%224,949
Nov 28, 202522.0022.0021.6421.9221.92-0.36%191,963
Nov 27, 202521.9222.0421.8422.0022.000.46%102,077
Nov 26, 202521.9622.0021.7021.9021.900.27%107,024
Nov 25, 202522.1622.1621.7021.8421.84-0.36%218,894
Nov 24, 202521.5622.1621.3821.9221.921.67%575,878
Nov 21, 202521.8021.8821.4621.5621.56-2.09%160,615
Nov 20, 202521.5422.2421.5422.0222.021.94%258,142
Nov 19, 202521.8821.8821.5221.6021.60-1.55%281,518
Nov 18, 202521.8821.9621.7221.9421.94-0.18%144,225
Nov 17, 202521.3822.0421.1621.9821.982.61%421,328
Nov 14, 202522.1622.3821.1021.4221.42-3.51%645,888
Nov 13, 202522.7822.8022.2022.2022.20-2.03%261,557
Nov 12, 202522.5022.9622.4222.6622.661.34%370,086
Nov 11, 202522.4822.5422.3022.3622.36-0.18%317,304
Nov 10, 202522.6022.7022.4022.4022.40-0.18%239,080
Nov 7, 202522.5422.7022.3022.4422.44-0.53%340,991
Nov 6, 202522.8422.8422.5622.5622.56-0.88%235,782
Nov 5, 202522.9022.9422.6622.7622.76-0.18%294,824
Nov 4, 202522.3422.8222.2222.8022.801.60%325,430
Nov 3, 202522.5022.8022.4422.4422.440.36%212,460
Oct 31, 202522.4022.6022.2422.3622.36-0.97%153,586
Oct 30, 202522.5022.6222.3822.5822.58-0.18%116,389
Oct 29, 202522.3222.6222.1822.6222.621.07%160,932
Oct 28, 202522.3822.5022.2822.3822.38-117,763
Oct 27, 202522.5822.6022.3622.3822.38-0.97%177,226
Oct 24, 202522.9622.9622.3422.6022.60-1.22%291,078
Oct 23, 202522.6822.9222.5622.8822.881.69%224,478
Oct 22, 202522.5022.9822.5022.5022.50-346,127
Oct 21, 202522.7022.7622.4822.5022.50-0.62%452,983
Oct 20, 202522.4422.6422.4222.6422.640.71%178,369
Oct 17, 202522.4022.6022.1422.4822.48-452,691
Oct 16, 202522.2822.5622.2822.4822.480.27%204,843
Oct 15, 202522.2422.4822.2222.4222.421.26%187,936
Oct 14, 202522.6022.6022.1022.1422.14-1.69%353,254
Oct 13, 202522.4622.6222.3022.5222.520.45%193,928