ERG

Erg Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Erg ERG Italy Ordinary Share IT0001157020
  Price Change Change Percent Stock Price Last Traded
-0.06 -0.29% 20.98 07:00:07
Close Price Low Price High Price Open Price Previous Close
20.72 20.98 20.92 21.04
more quote information »

ERG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.1021.1620.4420.97290,706-0.12-0.57%
1 Month22.2422.4620.4421.35281,998-1.26-5.67%
3 Months20.4022.5419.9021.33203,1290.582.84%
6 Months16.0022.5415.3019.56230,4734.9831.13%
1 Year18.6723.4813.1719.33261,4662.3112.37%
3 Years13.4723.4813.1718.12274,9287.5155.75%
5 Years12.3123.488.8815.59262,4608.6770.43%

ERG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2020 21.04 0.06 0.29% 21.16 21.16 20.80 215,010
Sep 25 2020 20.98 -0.18 -0.85% 21.10 21.16 20.44 309,313
Sep 24 2020 21.16 0.18 0.86% 20.88 21.16 20.66 197,013
Sep 23 2020 20.98 0.28 1.35% 21.00 21.06 20.58 525,268
Sep 22 2020 20.70 -0.38 -1.8% 21.10 21.16 20.70 206,927
Sep 21 2020 21.08 -0.24 -1.13% 21.26 21.26 20.70 151,783
Sep 18 2020 21.32 -0.20 -0.93% 21.32 21.32 20.66 1,761,526
Sep 17 2020 21.52 0.00 0.0% 21.52 21.92 21.34 250,648
Sep 16 2020 21.52 0.16 0.75% 21.36 21.52 21.04 293,856
Sep 15 2020 21.36 -0.14 -0.65% 21.38 21.46 20.86 356,498
Sep 14 2020 21.50 -0.64 -2.89% 22.26 22.30 21.14 315,017
Sep 11 2020 22.14 0.18 0.82% 22.20 22.24 21.80 149,687
Sep 10 2020 21.96 -0.10 -0.45% 22.24 22.24 21.82 63,279
Sep 09 2020 22.06 0.10 0.46% 21.52 22.12 21.50 188,107
Sep 08 2020 21.96 0.30 1.39% 21.96 21.96 21.42 90,623
Sep 07 2020 21.66 0.16 0.74% 21.66 22.12 21.50 122,589
Sep 04 2020 21.50 -0.50 -2.27% 21.88 22.02 21.32 152,226
Sep 03 2020 22.00 -0.18 -0.81% 22.40 22.40 21.98 102,680
Sep 02 2020 22.18 -0.06 -0.27% 22.30 22.46 22.08 113,599
Sep 01 2020 22.24 0.08 0.36% 22.24 22.42 22.06 74,309
Aug 31 2020 22.16 0.00 0.0% 22.44 22.50 22.02 130,004
See More Historical Prices »
Your Recent History
BIT
ERG
Erg
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200929 11:15:25