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
Erg ERG Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.54 -2.08% 25.48 11:35:46
Open Price Low Price High Price Close Price Prev Close
25.78 25.34 25.86 25.48 26.02
more quote information »

ERG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.1026.4624.6425.57372,757-0.62-2.38%
1 Month28.3029.6824.6426.65237,080-2.82-9.96%
3 Months31.2031.7224.6428.53203,794-5.72-18.33%
6 Months24.6631.7223.8227.15241,1260.823.33%
1 Year26.2431.7222.3226.00271,509-0.76-2.9%
3 Years17.6731.7213.1721.42263,0307.8144.2%
5 Years10.3631.7210.1119.13268,11315.12145.95%

ERG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 25.48 -0.54 -2.08% 25.78 25.86 25.34 199,161
Jan 20 2022 26.02 0.32 1.25% 25.86 26.46 25.56 297,722
Jan 19 2022 25.70 0.08 0.31% 25.48 25.90 25.00 345,007
Jan 18 2022 25.62 0.38 1.51% 25.28 25.80 24.64 555,499
Jan 17 2022 25.24 -0.42 -1.64% 25.60 25.60 25.02 351,538
Jan 14 2022 25.66 -0.50 -1.91% 26.10 26.10 25.56 335,236
Jan 13 2022 26.16 -0.40 -1.51% 26.56 26.78 26.14 189,125
Jan 12 2022 26.56 -0.18 -0.67% 26.90 26.90 26.32 256,196
Jan 11 2022 26.74 -0.16 -0.59% 27.08 27.22 26.50 236,128
Jan 10 2022 26.90 -0.66 -2.39% 27.68 27.68 26.90 218,937
Jan 07 2022 27.56 -0.06 -0.22% 27.92 28.00 27.40 142,260
Jan 06 2022 27.62 -1.04 -3.63% 28.30 28.32 27.58 257,637
Jan 05 2022 28.66 -0.72 -2.45% 29.68 29.68 28.20 325,515
Jan 04 2022 29.38 0.90 3.16% 28.70 29.44 28.34 259,408
Jan 03 2022 28.48 0.04 0.14% 28.42 28.66 28.28 72,164
Dec 30 2021 28.44 -0.20 -0.7% 28.50 28.82 28.34 97,883
Dec 29 2021 28.64 -0.04 -0.14% 28.90 29.08 28.50 87,526
Dec 28 2021 28.68 0.10 0.35% 28.74 28.86 28.68 49,944
Dec 27 2021 28.58 0.18 0.63% 28.30 28.68 28.10 75,248
See More Historical Prices ยป
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:20220124 06:11:40