Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
ERG SpA (ERG)
ERG SpA (ERG) Historical

ERG ERG SpA

25.04

0.60 (2.45%)

Last Updated: 11:24:09

Delayed by 15 minutes

ERG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	24.50	0.20	0.82%	24.24	24.76	24.24	589,805
Apr 24 2024	24.30	-0.04	-0.16%	24.44	24.44	24.04	626,252
Apr 23 2024	24.34	0.24	1.00%	24.02	24.36	23.96	479,756
Apr 22 2024	24.10	-0.18	-0.74%	24.52	24.52	23.96	277,241
Apr 19 2024	24.28	0.22	0.91%	24.18	24.28	23.88	947,919
Apr 18 2024	24.06	-0.22	-0.91%	24.36	24.52	23.98	894,626
Apr 17 2024	24.28	0.52	2.19%	23.56	24.38	23.56	501,095
Apr 16 2024	23.76	-0.06	-0.25%	23.70	23.84	23.34	482,717
Apr 15 2024	23.82	-0.26	-1.08%	24.24	24.32	23.82	530,497
Apr 12 2024	24.08	0.30	1.26%	23.96	24.20	23.80	559,437
Apr 11 2024	23.78	0.48	2.06%	23.20	23.86	23.20	574,719
Apr 10 2024	23.30	-0.34	-1.44%	23.74	23.92	23.20	443,379
Apr 09 2024	23.64	0.18	0.77%	23.52	23.66	23.38	278,809
Apr 08 2024	23.46	0.26	1.12%	23.10	23.50	23.08	275,967
Apr 05 2024	23.20	-0.24	-1.02%	23.24	23.38	23.02	338,750
Apr 04 2024	23.44	0.10	0.43%	23.30	23.50	23.18	404,566
Apr 03 2024	23.34	0.22	0.95%	23.08	23.34	22.84	660,563
Apr 02 2024	23.12	-0.18	-0.77%	23.40	23.44	23.10	386,354
Mar 28 2024	23.30	-0.14	-0.60%	23.60	23.60	23.20	454,874
Mar 27 2024	23.44	0.28	1.21%	23.20	23.46	23.18	262,365
Mar 26 2024	23.16	-0.22	-0.94%	23.40	23.42	23.08	751,355
Mar 25 2024	23.38	-0.26	-1.10%	23.50	23.60	23.30	400,277
Mar 22 2024	23.64	0.28	1.20%	23.30	23.68	23.12	288,012
Mar 21 2024	23.36	-0.44	-1.85%	24.04	24.04	23.34	374,094
Mar 20 2024	23.80	-0.28	-1.16%	24.14	24.20	23.66	802,668
Mar 19 2024	24.08	0.02	0.08%	23.90	24.20	23.76	484,115
Mar 18 2024	24.06	-0.04	-0.17%	24.14	24.18	23.84	645,315
Mar 15 2024	24.10	0.06	0.25%	23.82	24.26	23.80	779,489
Mar 14 2024	24.04	0.12	0.50%	23.72	24.70	23.70	1,477,677
Mar 13 2024	23.92	-1.20	-4.78%	23.92	24.48	23.02	3,017,393
Mar 12 2024	25.12	-0.58	-2.26%	25.84	26.02	24.92	697,313
Mar 11 2024	25.70	0.06	0.23%	25.70	25.78	25.30	419,139
Mar 08 2024	25.64	-0.54	-2.06%	26.14	26.14	25.60	359,459
Mar 07 2024	26.18	0.14	0.54%	25.98	26.38	25.96	328,813
Mar 06 2024	26.04	-0.04	-0.15%	26.06	26.32	25.60	391,344
Mar 05 2024	26.08	0.54	2.11%	25.46	26.18	25.22	803,820
Mar 04 2024	25.54	0.08	0.31%	25.60	25.74	25.44	285,311
Mar 01 2024	25.46	0.32	1.27%	25.20	25.56	25.14	366,778
Feb 29 2024	25.14	0.30	1.21%	25.00	25.26	24.80	415,163
Feb 28 2024	24.84	-0.58	-2.28%	25.40	25.48	24.74	533,857
Feb 27 2024	25.42	0.46	1.84%	24.88	25.48	24.88	469,932
Feb 26 2024	24.96	-0.16	-0.64%	25.00	25.14	24.70	313,905
Feb 23 2024	25.12	-0.08	-0.32%	25.10	25.12	24.78	463,004
Feb 22 2024	25.20	0.02	0.08%	25.40	25.50	25.12	352,327
Feb 21 2024	25.18	0.04	0.16%	25.16	25.36	25.06	231,885
Feb 20 2024	25.14	0.04	0.16%	25.24	25.30	24.96	275,790
Feb 19 2024	25.10	-0.30	-1.18%	25.26	25.46	24.96	395,941
Feb 16 2024	25.40	-0.22	-0.86%	25.78	25.78	25.30	321,172
Feb 15 2024	25.62	0.02	0.08%	25.86	25.86	25.52	476,177
Feb 14 2024	25.60	-0.12	-0.47%	25.70	25.90	25.54	244,404
Feb 13 2024	25.72	-0.42	-1.61%	26.14	26.30	25.66	421,995
Feb 12 2024	26.14	0.44	1.71%	25.72	26.30	25.72	332,025
Feb 09 2024	25.70	-0.74	-2.80%	26.32	26.42	25.66	956,395
Feb 08 2024	26.44	-0.12	-0.45%	26.58	26.92	26.40	351,391
Feb 07 2024	26.56	0.16	0.61%	26.32	26.62	26.30	212,541
Feb 06 2024	26.40	-0.46	-1.71%	26.74	26.80	26.06	720,580
Feb 05 2024	26.86	-0.40	-1.47%	27.08	27.32	26.76	384,685
Feb 02 2024	27.26	0.06	0.22%	27.26	27.82	27.16	477,516
Feb 01 2024	27.20	0.08	0.29%	27.20	27.46	26.98	384,546
Jan 31 2024	27.12	0.22	0.82%	26.82	27.20	26.76	372,072
Jan 30 2024	26.90	-0.08	-0.30%	27.06	27.06	26.64	355,094
Jan 29 2024	26.98	-0.14	-0.52%	26.88	27.08	26.64	315,572

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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