ERG S.p.A. ERG
MIL · Italy · Utilities
€22.32-0.40 (-1.76%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €22.72 | +0.89% | €22.60 | €23.00 | €22.58 | 218.83K |
| 2026-09-29 | €22.52 | +1.35% | €22.48 | €22.66 | €22.34 | 146.47K |
| 2026-09-28 | €22.22 | -1.94% | €22.76 | €22.88 | €22.22 | 116.14K |
| 2026-09-25 | €22.66 | +1.16% | €22.90 | €22.90 | €22.46 | 127.75K |
| 2026-09-24 | €22.40 | -1.93% | €22.76 | €22.82 | €22.36 | 181.63K |
| 2026-09-23 | €22.84 | -1.97% | €23.26 | €23.36 | €22.84 | 164.22K |
| 2026-09-22 | €23.30 | +3.01% | €22.84 | €23.30 | €22.84 | 287.81K |
| 2026-09-21 | €22.62 | -0.09% | €22.52 | €22.76 | €22.40 | 120.54K |
| 2026-09-18 | €22.64 | +0.35% | €22.56 | €22.74 | €22.34 | 462.35K |
| 2026-09-17 | €22.56 | +2.36% | €21.82 | €22.56 | €21.82 | 175.54K |
| 2026-09-16 | €22.04 | +1.47% | €21.60 | €22.12 | €21.60 | 162.61K |
| 2026-09-15 | €21.72 | -0.18% | €21.70 | €21.92 | €21.44 | 139.42K |
| 2026-09-14 | €21.76 | -2.07% | €22.16 | €22.20 | €21.76 | 303.65K |
| 2026-09-11 | €22.22 | +0.73% | €22.36 | €22.50 | €22.04 | 189.80K |
| 2026-09-10 | €22.06 | -0.45% | €22.10 | €22.38 | €22.06 | 132.88K |
| 2026-09-09 | €22.16 | -1.69% | €22.56 | €22.66 | €22.14 | 159.41K |
| 2026-09-08 | €22.54 | +1.17% | €22.40 | €22.72 | €22.22 | 193.88K |
| 2026-09-07 | €22.28 | 0.00% | €22.28 | €22.52 | €22.26 | 126.23K |
| 2026-09-04 | €22.28 | +1.36% | €21.98 | €22.44 | €21.96 | 142.03K |
| 2026-09-03 | €21.98 | -0.27% | €22.18 | €22.30 | €21.98 | 158.91K |
| 2026-09-02 | €22.04 | -1.25% | €22.26 | €22.34 | €21.92 | 233.01K |
| 2026-09-01 | €22.32 | +0.27% | €22.30 | €22.40 | €22.10 | 167.07K |
| 2026-08-31 | €22.26 | -0.54% | €22.68 | €22.68 | €22.14 | 188.99K |
| 2026-08-28 | €22.38 | +0.18% | €22.38 | €22.54 | €22.30 | 134.06K |
| 2026-08-27 | €22.34 | +0.63% | €22.20 | €22.34 | €22.16 | 162.62K |
| 2026-08-26 | €22.20 | +1.00% | €22.00 | €22.20 | €21.94 | 105.74K |
| 2026-08-25 | €21.98 | -0.63% | €22.04 | €22.18 | €21.97 | 146.89K |
| 2026-08-24 | €22.12 | -0.09% | €22.04 | €22.14 | €21.82 | 118.47K |
| 2026-08-21 | €22.14 | +0.36% | €22.18 | €22.40 | €22.02 | 113.80K |
| 2026-08-20 | €22.06 | -0.54% | €22.50 | €22.50 | €22.06 | 95.02K |
| 2026-08-19 | €22.18 | -1.33% | €22.48 | €22.48 | €22.18 | 144.93K |
| 2026-08-18 | €22.48 | 0.00% | €22.80 | €22.80 | €22.32 | 162.83K |
| 2026-08-17 | €22.48 | -0.27% | €22.54 | €22.72 | €22.38 | 184.44K |
| 2026-08-14 | €22.54 | +1.35% | €22.06 | €22.54 | €22.06 | 170.93K |
| 2026-08-13 | €22.24 | -1.16% | €22.52 | €22.56 | €22.18 | 115.45K |
| 2026-08-12 | €22.50 | +1.08% | €22.54 | €22.70 | €22.32 | 135.62K |
| 2026-08-11 | €22.26 | +2.68% | €22.00 | €22.60 | €21.70 | 527.73K |
| 2026-08-10 | €21.68 | -0.64% | €21.90 | €22.06 | €21.62 | 217.97K |
| 2026-08-07 | €21.82 | +0.37% | €21.74 | €21.84 | €21.40 | 141.38K |
| 2026-08-06 | €21.74 | +0.65% | €21.58 | €21.78 | €21.56 | 189.07K |
| 2026-08-05 | €21.60 | -0.74% | €21.80 | €21.96 | €21.52 | 188.20K |
| 2026-08-04 | €21.76 | -0.37% | €21.84 | €22.00 | €21.70 | 189.61K |
| 2026-08-03 | €21.84 | -0.82% | €21.62 | €21.96 | €21.52 | 307.44K |
| 2026-07-31 | €22.02 | +3.57% | €21.40 | €22.29 | €21.24 | 642.47K |
| 2026-07-30 | €21.26 | -0.37% | €21.34 | €21.78 | €21.26 | 299.34K |
| 2026-07-29 | €21.34 | -2.02% | €21.80 | €21.98 | €21.22 | 480.41K |
| 2026-07-28 | €21.78 | -2.33% | €22.22 | €22.30 | €21.54 | 315.96K |
| 2026-07-27 | €22.30 | -0.54% | €22.42 | €22.42 | €22.10 | 215.58K |
| 2026-07-24 | €22.42 | -1.06% | €22.28 | €22.76 | €22.28 | 141.26K |
| 2026-07-23 | €22.66 | -0.09% | €22.56 | €22.72 | €22.26 | 221.60K |
| 2026-07-22 | €22.68 | +0.44% | €22.80 | €22.92 | €22.62 | 219.52K |
| 2026-07-21 | €22.58 | -1.66% | €22.88 | €23.02 | €22.56 | 189.91K |
| 2026-07-20 | €22.96 | +0.53% | €22.78 | €22.96 | €22.60 | 172.55K |
| 2026-07-17 | €22.84 | +0.71% | €22.40 | €22.84 | €22.40 | 395.45K |
| 2026-07-16 | €22.68 | -1.56% | €22.80 | €22.92 | €22.34 | 332.50K |
| 2026-07-15 | €23.04 | -0.69% | €23.20 | €23.34 | €22.78 | 214.28K |
| 2026-07-14 | €23.20 | +1.40% | €22.84 | €23.24 | €22.70 | 166.80K |
| 2026-07-13 | €22.88 | -0.61% | €23.10 | €23.20 | €22.86 | 131.66K |
| 2026-07-10 | €23.02 | -0.52% | €23.18 | €23.28 | €23.00 | 126.35K |
| 2026-07-09 | €23.14 | -0.09% | €23.06 | €23.26 | €23.04 | 113.78K |
| 2026-07-08 | €23.16 | -1.45% | €23.34 | €23.44 | €23.10 | 165.65K |
| 2026-07-07 | €23.50 | -0.42% | €23.44 | €23.50 | €23.30 | 141.40K |
| 2026-07-06 | €23.60 | -1.17% | €23.52 | €23.70 | €23.48 | 150.13K |
| 2026-07-03 | €23.88 | +1.62% | €23.52 | €23.92 | €23.50 | 200.53K |
| 2026-07-02 | €23.50 | -0.68% | €23.80 | €23.80 | €23.42 | 184.16K |
| 2026-07-01 | €23.66 | -1.09% | €23.88 | €23.88 | €23.50 | 175.56K |
| 2026-06-30 | €23.92 | +1.87% | €23.44 | €24.12 | €23.44 | 386.24K |
| 2026-06-29 | €23.48 | -0.42% | €23.70 | €23.70 | €23.40 | 125.74K |
| 2026-06-26 | €23.58 | +0.43% | €23.40 | €23.66 | €23.40 | 145.95K |
| 2026-06-25 | €23.48 | +0.86% | €22.82 | €23.48 | €22.78 | 356.40K |
| 2026-06-24 | €23.28 | +0.26% | €23.20 | €23.36 | €22.94 | 204.25K |
| 2026-06-23 | €23.22 | +1.40% | €22.76 | €23.30 | €22.62 | 312.39K |
| 2026-06-22 | €22.90 | -0.52% | €22.84 | €23.12 | €22.76 | 138.32K |
| 2026-06-19 | €23.02 | +0.70% | €23.00 | €23.02 | €22.70 | 467.19K |
| 2026-06-18 | €22.86 | -0.09% | €22.88 | €22.96 | €22.16 | 465.27K |
| 2026-06-17 | €22.88 | -2.14% | €23.26 | €23.26 | €22.76 | 447.72K |
| 2026-06-16 | €23.38 | -1.18% | €23.66 | €23.66 | €23.14 | 210.25K |
| 2026-06-15 | €23.66 | -1.66% | €24.12 | €24.12 | €23.54 | 214.56K |
| 2026-06-12 | €24.06 | +0.67% | €23.94 | €24.24 | €23.86 | 272.17K |
| 2026-06-11 | €23.90 | -0.67% | €24.08 | €24.38 | €23.84 | 224.94K |
| 2026-06-10 | €24.06 | -0.50% | €24.60 | €24.60 | €23.86 | 126.87K |
| 2026-06-09 | €24.18 | -1.31% | €24.64 | €24.80 | €24.18 | 232.05K |
| 2026-06-08 | €24.50 | -0.57% | €24.64 | €24.82 | €24.38 | 273.03K |
| 2026-06-05 | €24.64 | +5.93% | €23.72 | €24.98 | €23.64 | 817.25K |
| 2026-06-04 | €23.26 | -0.77% | €23.30 | €23.56 | €23.22 | 194.23K |
| 2026-06-03 | €23.44 | -0.26% | €23.28 | €23.50 | €23.28 | 241.40K |
| 2026-06-02 | €23.50 | +0.69% | €23.34 | €23.50 | €23.00 | 216.32K |
| 2026-06-01 | €23.34 | +1.74% | €22.94 | €23.36 | €22.94 | 173.85K |
| 2026-05-29 | €22.94 | -1.21% | €23.22 | €23.34 | €22.94 | 282.16K |
| 2026-05-28 | €23.22 | +1.22% | €22.94 | €23.38 | €22.94 | 168.00K |