Skip to main content
ERG S.p.A. (BIT:ERG)
Italy flag Italy · Delayed Price · Currency is EUR
22.72
-0.02 (-0.09%)
Apr 29, 2026, 10:04 AM CET

ERG S.p.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.3823.0222.3822.7422.742.16%423,818
Apr 27, 202622.7822.9822.0222.2622.26-1.42%420,057
Apr 24, 202622.2022.8222.2022.5822.580.62%257,552
Apr 23, 202621.9622.5821.9422.4422.442.19%444,947
Apr 22, 202621.7622.3621.7021.9621.961.01%325,486
Apr 21, 202621.0022.0621.0021.7421.743.52%506,791
Apr 20, 202621.0021.2820.8221.0021.000.19%256,838
Apr 17, 202621.6021.6020.8620.9620.96-3.23%690,635
Apr 16, 202621.9021.9421.5021.6621.66-1.10%347,909
Apr 15, 202622.3222.3221.9021.9021.90-1.26%412,231
Apr 14, 202622.2222.3221.9022.1822.180.64%293,419
Apr 13, 202622.6422.7222.0422.0422.04-2.04%223,720
Apr 10, 202622.2422.6022.2022.5022.500.63%176,033
Apr 9, 202622.2022.6422.1422.3622.360.99%224,466
Apr 8, 202623.2423.2422.0622.1422.14-1.86%345,017
Apr 7, 202622.6223.0222.4822.5622.56-2.34%236,168
Apr 2, 202622.2823.1022.2623.1023.103.40%505,960
Apr 1, 202622.1422.6422.1422.3422.341.73%253,558
Mar 31, 202621.9622.5221.7821.9621.960.27%301,414
Mar 30, 202621.2622.1221.0621.9021.902.72%239,791
Mar 27, 202621.8021.8021.2821.3221.32-1.30%291,081
Mar 26, 202621.1821.6021.0821.6021.601.41%224,310
Mar 25, 202620.7821.3220.7821.3021.303.30%274,359
Mar 24, 202620.8020.9420.4020.6220.62-0.10%270,191
Mar 23, 202620.7421.5220.5220.6420.64-7.03%543,001
Mar 20, 202622.5022.8222.2022.2022.20-0.45%485,054
Mar 19, 202621.8022.4021.5422.3022.300.81%392,933
Mar 18, 202622.0422.2821.6022.1222.122.22%451,873
Mar 17, 202621.5821.6820.7221.6421.640.56%675,752
Mar 16, 202621.5021.9621.2621.5221.52-1.19%395,763
Mar 13, 202622.5622.8421.6221.7821.78-3.46%545,633
Mar 12, 202623.4823.6222.3422.5622.56-8.66%1,269,251
Mar 11, 202624.7824.8624.4624.7024.700.08%226,801
Mar 10, 202624.9025.2024.6824.6824.680.24%311,137
Mar 9, 202623.9224.8023.6024.6224.620.90%329,637
Mar 6, 202623.7824.5623.7824.4024.401.33%207,544
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