ERG S.p.A. (BIT:ERG)
Italy
· Delayed Price · Currency is EUR 21.98
-0.16 (-0.72%)
At close: Dec 5, 2025
ERG S.p.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.14 | 22.28 | 21.98 | 21.98 | 21.98 | -0.72% | 116,264 |
| Dec 4, 2025 | 22.10 | 22.16 | 21.96 | 22.14 | 22.14 | 0.18% | 198,100 |
| Dec 3, 2025 | 22.24 | 22.36 | 22.06 | 22.10 | 22.10 | -0.27% | 191,073 |
| Dec 2, 2025 | 21.78 | 22.24 | 21.72 | 22.16 | 22.16 | 1.74% | 199,592 |
| Dec 1, 2025 | 21.72 | 21.90 | 21.66 | 21.78 | 21.78 | -0.64% | 224,949 |
| Nov 28, 2025 | 22.00 | 22.00 | 21.64 | 21.92 | 21.92 | -0.36% | 191,963 |
| Nov 27, 2025 | 21.92 | 22.04 | 21.84 | 22.00 | 22.00 | 0.46% | 102,077 |
| Nov 26, 2025 | 21.96 | 22.00 | 21.70 | 21.90 | 21.90 | 0.27% | 107,024 |
| Nov 25, 2025 | 22.16 | 22.16 | 21.70 | 21.84 | 21.84 | -0.36% | 218,894 |
| Nov 24, 2025 | 21.56 | 22.16 | 21.38 | 21.92 | 21.92 | 1.67% | 575,878 |
| Nov 21, 2025 | 21.80 | 21.88 | 21.46 | 21.56 | 21.56 | -2.09% | 160,615 |
| Nov 20, 2025 | 21.54 | 22.24 | 21.54 | 22.02 | 22.02 | 1.94% | 258,142 |
| Nov 19, 2025 | 21.88 | 21.88 | 21.52 | 21.60 | 21.60 | -1.55% | 281,518 |
| Nov 18, 2025 | 21.88 | 21.96 | 21.72 | 21.94 | 21.94 | -0.18% | 144,225 |
| Nov 17, 2025 | 21.38 | 22.04 | 21.16 | 21.98 | 21.98 | 2.61% | 421,328 |
| Nov 14, 2025 | 22.16 | 22.38 | 21.10 | 21.42 | 21.42 | -3.51% | 645,888 |
| Nov 13, 2025 | 22.78 | 22.80 | 22.20 | 22.20 | 22.20 | -2.03% | 261,557 |
| Nov 12, 2025 | 22.50 | 22.96 | 22.42 | 22.66 | 22.66 | 1.34% | 370,086 |
| Nov 11, 2025 | 22.48 | 22.54 | 22.30 | 22.36 | 22.36 | -0.18% | 317,304 |
| Nov 10, 2025 | 22.60 | 22.70 | 22.40 | 22.40 | 22.40 | -0.18% | 239,080 |
| Nov 7, 2025 | 22.54 | 22.70 | 22.30 | 22.44 | 22.44 | -0.53% | 340,991 |
| Nov 6, 2025 | 22.84 | 22.84 | 22.56 | 22.56 | 22.56 | -0.88% | 235,782 |
| Nov 5, 2025 | 22.90 | 22.94 | 22.66 | 22.76 | 22.76 | -0.18% | 294,824 |
| Nov 4, 2025 | 22.34 | 22.82 | 22.22 | 22.80 | 22.80 | 1.60% | 325,430 |
| Nov 3, 2025 | 22.50 | 22.80 | 22.44 | 22.44 | 22.44 | 0.36% | 212,460 |
| Oct 31, 2025 | 22.40 | 22.60 | 22.24 | 22.36 | 22.36 | -0.97% | 153,586 |
| Oct 30, 2025 | 22.50 | 22.62 | 22.38 | 22.58 | 22.58 | -0.18% | 116,389 |
| Oct 29, 2025 | 22.32 | 22.62 | 22.18 | 22.62 | 22.62 | 1.07% | 160,932 |
| Oct 28, 2025 | 22.38 | 22.50 | 22.28 | 22.38 | 22.38 | - | 117,763 |
| Oct 27, 2025 | 22.58 | 22.60 | 22.36 | 22.38 | 22.38 | -0.97% | 177,226 |
| Oct 24, 2025 | 22.96 | 22.96 | 22.34 | 22.60 | 22.60 | -1.22% | 291,078 |
| Oct 23, 2025 | 22.68 | 22.92 | 22.56 | 22.88 | 22.88 | 1.69% | 224,478 |
| Oct 22, 2025 | 22.50 | 22.98 | 22.50 | 22.50 | 22.50 | - | 346,127 |
| Oct 21, 2025 | 22.70 | 22.76 | 22.48 | 22.50 | 22.50 | -0.62% | 452,983 |
| Oct 20, 2025 | 22.44 | 22.64 | 22.42 | 22.64 | 22.64 | 0.71% | 178,369 |
| Oct 17, 2025 | 22.40 | 22.60 | 22.14 | 22.48 | 22.48 | - | 452,691 |
| Oct 16, 2025 | 22.28 | 22.56 | 22.28 | 22.48 | 22.48 | 0.27% | 204,843 |
| Oct 15, 2025 | 22.24 | 22.48 | 22.22 | 22.42 | 22.42 | 1.26% | 187,936 |
| Oct 14, 2025 | 22.60 | 22.60 | 22.10 | 22.14 | 22.14 | -1.69% | 353,254 |
| Oct 13, 2025 | 22.46 | 22.62 | 22.30 | 22.52 | 22.52 | 0.45% | 193,928 |
| Oct 10, 2025 | 22.74 | 22.76 | 22.42 | 22.42 | 22.42 | -0.97% | 242,809 |
| Oct 9, 2025 | 22.60 | 22.96 | 22.56 | 22.64 | 22.64 | 0.53% | 401,234 |
| Oct 8, 2025 | 22.40 | 22.60 | 22.28 | 22.52 | 22.52 | 0.54% | 229,133 |
| Oct 7, 2025 | 22.34 | 22.44 | 22.14 | 22.40 | 22.40 | 0.36% | 319,987 |
| Oct 6, 2025 | 21.98 | 22.34 | 21.84 | 22.32 | 22.32 | 1.55% | 414,281 |
| Oct 3, 2025 | 21.82 | 21.98 | 21.54 | 21.98 | 21.98 | 0.92% | 312,798 |
| Oct 2, 2025 | 21.72 | 21.78 | 21.46 | 21.78 | 21.78 | 0.37% | 278,306 |
| Oct 1, 2025 | 20.80 | 21.72 | 20.80 | 21.70 | 21.70 | 3.33% | 437,635 |
| Sep 30, 2025 | 20.92 | 21.02 | 20.74 | 21.00 | 21.00 | 0.48% | 173,397 |
| Sep 29, 2025 | 21.04 | 21.04 | 20.74 | 20.90 | 20.90 | - | 150,127 |