ERG S.p.A. (FRA:ER9)
Germany
· Delayed Price · Currency is EUR 21.70
-0.22 (-1.00%)
At close: Dec 4, 2025
ERG S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.76 | 21.76 | 21.70 | 21.72 | 21.72 | 0.09% | - |
| Dec 4, 2025 | 21.82 | 21.82 | 21.66 | 21.70 | 21.70 | -1.00% | - |
| Dec 3, 2025 | 21.80 | 21.94 | 21.80 | 21.92 | 21.92 | 1.39% | - |
| Dec 2, 2025 | 21.46 | 21.62 | 21.38 | 21.62 | 21.62 | 1.03% | - |
| Dec 1, 2025 | 21.46 | 22.10 | 21.38 | 21.40 | 21.40 | 0.09% | 1 |
| Nov 28, 2025 | 21.58 | 21.58 | 21.38 | 21.38 | 21.38 | -1.11% | - |
| Nov 27, 2025 | 21.48 | 21.62 | 21.48 | 21.62 | 21.62 | 0.75% | - |
| Nov 26, 2025 | 21.54 | 21.56 | 21.46 | 21.46 | 21.46 | 0.28% | - |
| Nov 25, 2025 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | 0.28% | - |
| Nov 24, 2025 | 21.50 | 21.50 | 21.10 | 21.34 | 21.34 | 0.47% | 1,000 |
| Nov 21, 2025 | 21.38 | 21.48 | 21.24 | 21.24 | 21.24 | -2.30% | 500 |
| Nov 20, 2025 | 21.28 | 21.74 | 21.28 | 21.74 | 21.74 | 2.16% | - |
| Nov 19, 2025 | 21.54 | 21.54 | 21.16 | 21.28 | 21.28 | -1.30% | - |
| Nov 18, 2025 | 21.34 | 21.56 | 21.34 | 21.56 | 21.56 | 0.47% | - |
| Nov 17, 2025 | 21.08 | 21.46 | 20.88 | 21.46 | 21.46 | 2.48% | - |
| Nov 14, 2025 | 21.82 | 21.88 | 20.94 | 20.94 | 20.94 | -4.99% | - |
| Nov 13, 2025 | 22.36 | 22.36 | 22.04 | 22.04 | 22.04 | -0.45% | - |
| Nov 12, 2025 | 22.02 | 22.24 | 22.02 | 22.14 | 22.14 | -0.09% | - |
| Nov 11, 2025 | 22.90 | 22.90 | 22.04 | 22.16 | 22.16 | -2.81% | 100 |
| Nov 10, 2025 | 22.16 | 22.94 | 22.16 | 22.80 | 22.80 | 2.89% | 50 |
| Nov 7, 2025 | 22.20 | 22.32 | 22.16 | 22.16 | 22.16 | -1.51% | - |
| Nov 6, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.72% | 170 |
| Nov 5, 2025 | 22.32 | 22.54 | 22.32 | 22.34 | 22.34 | 0.09% | - |
| Nov 4, 2025 | 21.92 | 22.32 | 21.92 | 22.32 | 22.32 | 0.45% | - |
| Nov 3, 2025 | 21.98 | 22.34 | 21.98 | 22.22 | 22.22 | 1.00% | - |
| Oct 31, 2025 | 22.20 | 22.24 | 22.00 | 22.00 | 22.00 | -0.72% | - |
| Oct 30, 2025 | 22.24 | 22.24 | 22.16 | 22.16 | 22.16 | 0.18% | - |
| Oct 29, 2025 | 22.00 | 22.12 | 21.86 | 22.12 | 22.12 | 0.36% | 1 |
| Oct 28, 2025 | 21.94 | 22.14 | 21.94 | 22.04 | 22.04 | -0.45% | - |
| Oct 27, 2025 | 22.32 | 22.32 | 22.14 | 22.14 | 22.14 | -0.18% | - |
| Oct 24, 2025 | 22.50 | 22.50 | 22.18 | 22.18 | 22.18 | -0.89% | - |
| Oct 23, 2025 | 22.16 | 22.38 | 22.16 | 22.38 | 22.38 | 0.27% | - |
| Oct 22, 2025 | 22.06 | 22.34 | 22.06 | 22.32 | 22.32 | -0.09% | - |
| Oct 21, 2025 | 22.30 | 22.66 | 22.30 | 22.34 | 22.34 | 0.27% | 150 |
| Oct 20, 2025 | 22.16 | 22.28 | 22.14 | 22.28 | 22.28 | 0.63% | - |
| Oct 17, 2025 | 21.88 | 22.14 | 21.88 | 22.14 | 22.14 | 0.36% | - |
| Oct 16, 2025 | 22.08 | 22.18 | 22.06 | 22.06 | 22.06 | 0.36% | - |
| Oct 15, 2025 | 21.86 | 22.62 | 21.86 | 21.98 | 21.98 | 0.18% | 11 |
| Oct 14, 2025 | 22.12 | 22.14 | 21.94 | 21.94 | 21.94 | -0.63% | - |
| Oct 13, 2025 | 22.12 | 22.24 | 22.08 | 22.08 | 22.08 | -0.72% | - |
| Oct 10, 2025 | 22.22 | 22.24 | 22.22 | 22.24 | 22.24 | -1.07% | - |
| Oct 9, 2025 | 22.12 | 22.48 | 22.12 | 22.48 | 22.48 | 1.17% | - |
| Oct 8, 2025 | 22.00 | 22.22 | 21.98 | 22.22 | 22.22 | 1.00% | - |
| Oct 7, 2025 | 21.92 | 22.00 | 21.90 | 22.00 | 22.00 | 0.64% | - |
| Oct 6, 2025 | 21.66 | 21.86 | 21.56 | 21.86 | 21.86 | 1.86% | - |
| Oct 3, 2025 | 21.40 | 21.50 | 21.40 | 21.46 | 21.46 | 0.66% | - |
| Oct 2, 2025 | 21.40 | 21.40 | 21.28 | 21.32 | 21.32 | 0.95% | - |
| Oct 1, 2025 | 20.64 | 21.12 | 20.64 | 21.12 | 21.12 | 2.62% | - |
| Sep 30, 2025 | 20.54 | 20.58 | 20.44 | 20.58 | 20.58 | 0.49% | - |
| Sep 29, 2025 | 20.56 | 20.66 | 20.48 | 20.48 | 20.48 | -0.58% | - |
| Sep 26, 2025 | 20.52 | 20.76 | 20.52 | 20.60 | 20.60 | -0.96% | - |
| Sep 25, 2025 | 21.08 | 21.08 | 20.80 | 20.80 | 20.80 | 0.48% | - |
| Sep 24, 2025 | 20.78 | 20.80 | 20.70 | 20.70 | 20.70 | -0.10% | - |
| Sep 23, 2025 | 20.32 | 20.76 | 20.32 | 20.72 | 20.72 | 2.47% | - |
| Sep 22, 2025 | 19.98 | 20.22 | 19.98 | 20.22 | 20.22 | 0.20% | - |
| Sep 19, 2025 | 20.32 | 20.52 | 20.18 | 20.18 | 20.18 | -0.59% | - |
| Sep 18, 2025 | 20.36 | 20.36 | 20.30 | 20.30 | 20.30 | -0.29% | - |
| Sep 17, 2025 | 20.30 | 20.36 | 20.16 | 20.36 | 20.36 | 0.30% | - |
| Sep 16, 2025 | 19.98 | 20.30 | 19.94 | 20.30 | 20.30 | 1.20% | - |
| Sep 15, 2025 | 19.84 | 20.06 | 19.82 | 20.06 | 20.06 | 0.70% | - |
| Sep 12, 2025 | 19.80 | 19.94 | 19.80 | 19.92 | 19.92 | -0.50% | - |
| Sep 11, 2025 | 19.88 | 20.10 | 19.88 | 20.02 | 20.02 | 0.30% | - |
| Sep 10, 2025 | 19.86 | 19.96 | 19.86 | 19.96 | 19.96 | - | - |
| Sep 9, 2025 | 19.98 | 20.08 | 19.96 | 19.96 | 19.96 | -0.20% | - |
| Sep 8, 2025 | 19.92 | 20.00 | 19.92 | 20.00 | 20.00 | -0.89% | - |
| Sep 5, 2025 | 19.96 | 20.18 | 19.96 | 20.18 | 20.18 | -0.20% | - |
| Sep 4, 2025 | 20.14 | 20.92 | 20.14 | 20.22 | 20.22 | 0.20% | 1 |
| Sep 3, 2025 | 20.10 | 20.22 | 20.10 | 20.18 | 20.18 | -0.10% | - |
| Sep 2, 2025 | 20.46 | 20.46 | 20.20 | 20.20 | 20.20 | -1.08% | - |
| Sep 1, 2025 | 20.94 | 20.94 | 20.40 | 20.42 | 20.42 | -0.58% | 24 |
| Aug 29, 2025 | 20.56 | 20.60 | 20.50 | 20.54 | 20.54 | -0.87% | - |
| Aug 28, 2025 | 20.12 | 20.72 | 20.12 | 20.72 | 20.72 | 4.33% | - |
| Aug 27, 2025 | 19.45 | 19.86 | 19.45 | 19.86 | 19.86 | 1.43% | - |
| Aug 26, 2025 | 19.48 | 19.58 | 19.48 | 19.58 | 19.58 | 0.26% | - |
| Aug 25, 2025 | 19.86 | 19.86 | 19.50 | 19.53 | 19.53 | -1.36% | 51 |
| Aug 22, 2025 | 19.75 | 19.80 | 19.69 | 19.80 | 19.80 | - | - |
| Aug 21, 2025 | 19.68 | 19.90 | 19.68 | 19.80 | 19.80 | 0.76% | - |
| Aug 20, 2025 | 19.36 | 19.65 | 19.36 | 19.65 | 19.65 | 1.13% | - |
| Aug 19, 2025 | 19.12 | 19.43 | 19.12 | 19.43 | 19.43 | 1.83% | - |
| Aug 18, 2025 | 18.71 | 19.19 | 18.71 | 19.08 | 19.08 | 2.75% | - |
| Aug 15, 2025 | 18.81 | 18.81 | 18.57 | 18.57 | 18.57 | -1.17% | - |
| Aug 14, 2025 | 18.55 | 18.79 | 18.55 | 18.79 | 18.79 | 0.75% | - |
| Aug 13, 2025 | 18.53 | 18.70 | 18.53 | 18.65 | 18.65 | 0.16% | - |
| Aug 12, 2025 | 18.46 | 18.64 | 18.46 | 18.62 | 18.62 | 0.76% | - |
| Aug 11, 2025 | 18.81 | 18.81 | 18.48 | 18.48 | 18.48 | -2.38% | - |
| Aug 8, 2025 | 18.79 | 19.04 | 18.79 | 18.93 | 18.93 | 0.16% | - |
| Aug 7, 2025 | 19.03 | 19.03 | 18.90 | 18.90 | 18.90 | -0.79% | - |
| Aug 6, 2025 | 19.10 | 19.10 | 19.04 | 19.05 | 19.05 | 0.05% | - |
| Aug 5, 2025 | 18.91 | 19.04 | 18.91 | 19.04 | 19.04 | 0.42% | - |
| Aug 4, 2025 | 19.13 | 19.13 | 18.90 | 18.96 | 18.96 | -0.68% | - |
| Aug 1, 2025 | 18.54 | 19.09 | 18.46 | 19.09 | 19.09 | 3.19% | - |
| Jul 31, 2025 | 18.67 | 18.67 | 18.50 | 18.50 | 18.50 | -1.28% | - |
| Jul 30, 2025 | 18.73 | 18.87 | 18.73 | 18.74 | 18.74 | -0.48% | - |
| Jul 29, 2025 | 18.88 | 18.92 | 18.83 | 18.83 | 18.83 | -0.16% | - |
| Jul 28, 2025 | 19.40 | 19.40 | 18.86 | 18.86 | 18.86 | -0.74% | - |
| Jul 25, 2025 | 18.81 | 19.00 | 18.79 | 19.00 | 19.00 | 1.60% | - |
| Jul 24, 2025 | 18.87 | 19.30 | 18.69 | 18.70 | 18.70 | -0.74% | 760 |
| Jul 23, 2025 | 19.15 | 19.15 | 18.84 | 18.84 | 18.84 | -0.95% | - |
| Jul 22, 2025 | 18.50 | 19.02 | 18.50 | 19.02 | 19.02 | 2.87% | - |
| Jul 21, 2025 | 18.35 | 18.54 | 18.35 | 18.49 | 18.49 | 0.38% | - |