Skip to main content
ERG S.p.A. (BIT:ERG)
Italy flag Italy · Delayed Price · Currency is EUR
21.98
-0.16 (-0.72%)
At close: Dec 5, 2025

ERG S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202522.7422.7622.4222.4222.42-0.97%242,809
Oct 9, 202522.6022.9622.5622.6422.640.53%401,234
Oct 8, 202522.4022.6022.2822.5222.520.54%229,133
Oct 7, 202522.3422.4422.1422.4022.400.36%319,987
Oct 6, 202521.9822.3421.8422.3222.321.55%414,281
Oct 3, 202521.8221.9821.5421.9821.980.92%312,798
Oct 2, 202521.7221.7821.4621.7821.780.37%278,306
Oct 1, 202520.8021.7220.8021.7021.703.33%437,635
Sep 30, 202520.9221.0220.7421.0021.000.48%173,397
Sep 29, 202521.0421.0420.7420.9020.90-150,127
Sep 26, 202520.9621.1620.7420.9020.900.10%114,173
Sep 25, 202521.4621.4620.8820.8820.88-2.52%252,381
Sep 24, 202521.1821.4220.8821.4221.421.52%422,617
Sep 23, 202520.7421.1620.7021.1021.102.23%373,208
Sep 22, 202520.3620.7220.3420.6420.641.38%177,974
Sep 19, 202520.6420.9220.3220.3620.36-1.55%445,990
Sep 18, 202520.6820.7620.5620.6820.68-0.19%234,917
Sep 17, 202520.5220.7220.4220.7220.720.78%186,233
Sep 16, 202520.3620.7620.2420.5620.560.98%243,184
Sep 15, 202520.2020.4420.1020.3620.360.79%156,946
Sep 12, 202520.2620.3020.0020.2020.200.10%153,823
Sep 11, 202520.3020.4820.1820.1820.18-0.39%157,914
Sep 10, 202520.1420.3220.1420.2620.260.20%104,955
Sep 9, 202520.4020.4620.2220.2220.22-0.69%153,893
Sep 8, 202520.1020.4820.1020.3620.360.39%181,574
Sep 5, 202520.2820.5620.1220.2820.280.20%287,815
Sep 4, 202520.4420.6620.2420.2420.24-1.36%330,403
Sep 3, 202520.5420.6620.3820.5220.520.29%289,838
Sep 2, 202520.6020.8420.4620.4620.46-2.11%311,695
Sep 1, 202520.6620.9020.6620.9020.901.16%274,413
Aug 29, 202520.9421.0220.5620.6620.66-1.24%251,877
Aug 28, 202520.9621.2220.7220.9220.923.05%1,158,221
Aug 27, 202519.7220.3019.7120.3020.302.84%401,643
Aug 26, 202520.0020.0019.7419.7419.74-0.75%329,447
Aug 25, 202520.0220.1019.7519.8919.89-1.53%265,793
Aug 22, 202520.1020.3219.9220.2020.200.40%232,407
Aug 21, 202520.0420.2620.0220.1220.120.40%556,630
Aug 20, 202519.8020.0619.5820.0420.041.52%458,512
Aug 19, 202519.5019.8419.4519.7419.741.44%256,609
Aug 18, 202519.1019.5219.0919.4619.462.47%292,217
Aug 14, 202518.9219.1318.9218.9918.990.58%170,960
Aug 13, 202518.9919.0218.8718.8818.880.11%85,431
Aug 12, 202518.7918.9818.7918.8618.860.37%141,779
Aug 11, 202519.2219.2218.6518.7918.79-1.57%289,925
Aug 8, 202519.1419.3919.0919.0919.09-0.16%111,767
Aug 7, 202519.4019.4019.0619.1219.12-1.29%165,787
Aug 6, 202519.1719.4219.1719.3719.37-0.31%122,030
Aug 5, 202519.4019.4319.2519.4319.430.99%172,808
Aug 4, 202519.1119.4419.1119.2419.240.21%166,877
Aug 1, 202518.9019.6218.7419.2019.201.16%597,787
Jul 31, 202519.0019.0218.7618.9818.98-0.05%240,882
Jul 30, 202519.0219.2618.9518.9918.99-0.42%141,495
Jul 29, 202519.1819.2918.9719.0719.07-0.57%227,975
Jul 28, 202519.3519.4919.0819.1819.18-1.13%225,740
Jul 25, 202519.1719.4019.0719.4019.401.15%265,763
Jul 24, 202519.1519.1818.9019.1819.180.42%228,405
Jul 23, 202519.4419.4519.1019.1019.10-1.85%280,376
Jul 22, 202518.7919.4618.6519.4619.463.18%430,286
Jul 21, 202518.7218.8818.7218.8618.860.80%201,262
Jul 18, 202518.5518.9018.4918.7118.711.52%310,155