Milan - Delayed Quote EUR

ERG S.p.A. (ERG.MI)

18.18
-0.24
(-1.30%)
At close: 5:35:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 202518.3818.3818.0918.1818.18401,110
May 13, 202518.0118.4517.9718.4218.42437,131
May 12, 202518.0018.1317.6818.0118.01292,365
May 9, 202517.6217.9817.5717.8817.88233,849
May 8, 202517.5517.6517.2717.5417.54289,905
May 7, 202517.9918.0717.3217.5517.55574,084
May 6, 202518.1618.2217.8618.1018.10172,309
May 5, 202518.0018.1518.0018.0318.03125,984
May 2, 202518.1318.1417.8717.9917.99194,843
Apr 30, 202517.9418.0717.7518.0118.01168,296
Apr 29, 202517.9818.1217.9017.9017.90203,187
Apr 28, 202517.9118.1417.8917.9017.90226,043
Apr 25, 202518.0018.0317.8017.9817.98272,650
Apr 24, 202517.6017.9717.6017.9417.94278,524
Apr 23, 202517.6117.7017.3617.5917.59253,894
Apr 22, 202517.7017.7017.3517.5017.50187,607
Apr 17, 202517.5017.6117.4017.5417.54135,608
Apr 16, 202517.5017.6517.4217.6517.65233,696
Apr 15, 202516.9417.5016.9417.5017.50261,420
Apr 14, 202516.8217.0016.8116.9616.96181,073
Apr 11, 202516.9016.9816.6216.6916.69244,756
Apr 10, 202517.5017.6516.6716.6716.67401,348
Apr 9, 202516.4516.8516.1916.6316.63663,930
Apr 8, 202516.1016.7515.9616.7316.73634,658
Apr 7, 202517.0017.1016.0916.1716.17961,103
Apr 4, 202518.2518.3717.2617.2617.26791,063
Apr 3, 202517.2218.1917.2118.1518.15532,805
Apr 2, 202517.3517.4617.1817.3917.39284,932
Apr 1, 202517.6717.6717.2717.3717.37208,022
Mar 31, 202517.7517.7817.5017.5317.53245,331
Mar 28, 202517.8317.9817.5317.7917.79265,498
Mar 27, 202517.8418.1717.6817.7717.77275,360
Mar 26, 202517.8618.0417.7917.8417.84386,431
Mar 25, 202517.8817.9517.7217.8417.84286,264
Mar 24, 202517.8817.9917.6417.6817.68283,182
Mar 21, 202517.6618.0317.6317.9217.921,048,611
Mar 20, 202517.8317.9117.6117.6117.61347,246
Mar 19, 202517.8217.8617.5717.7017.70292,807
Mar 18, 202517.7017.9617.6617.8817.88325,802
Mar 17, 202517.8217.8317.6117.7517.75403,879
Mar 14, 202517.5617.5617.1617.3717.37365,796
Mar 13, 202517.2617.7917.1917.5117.51622,718
Mar 12, 202516.9917.8116.8417.2017.201,350,685
Mar 11, 202517.7218.5117.7218.5118.51763,800
Mar 10, 202517.7217.9917.6317.9117.91462,587
Mar 7, 202517.3017.6117.2417.6117.61416,382
Mar 6, 202517.6017.6216.9617.3017.30702,703
Mar 5, 202517.7217.8917.4917.5517.55502,237
Mar 4, 202518.1018.2717.6517.7317.73364,357
Mar 3, 202518.3018.3718.0018.0718.07449,990
Feb 28, 202518.2418.4118.1818.2718.27519,642
Feb 27, 202518.7418.7418.1718.2918.29658,673
Feb 26, 202518.7019.0618.6418.7618.76535,192
Feb 25, 202518.7718.9618.6918.7418.74309,622
Feb 24, 202518.7319.0018.6618.8018.80405,206
Feb 21, 202518.3818.6318.3818.6318.63231,951
Feb 20, 202518.6618.7318.4018.4418.44418,896
Feb 19, 202518.6518.8518.5618.6618.66626,720
Feb 18, 202518.6918.8018.3818.4718.47611,400
Feb 17, 202518.8318.8918.6518.6618.66487,967
Feb 14, 202518.8819.0818.8518.8918.89514,516
Feb 13, 202518.8319.0718.6718.9918.99527,567
Feb 12, 202519.0219.2218.6218.7118.71509,169
Feb 11, 202519.1619.4518.9719.0419.04394,557
Feb 10, 202519.0919.3719.0919.2519.25184,313
Feb 7, 202518.9019.4018.6819.1019.10546,587
Feb 6, 202519.3219.4319.0319.0319.03342,254
Feb 5, 202519.3719.5119.2019.4319.43257,950
Feb 4, 202519.1419.3318.9919.2119.211,051,402
Feb 3, 202519.1819.4019.1019.1419.14273,800
Jan 31, 202519.6819.6819.4719.5819.58320,861
Jan 30, 202519.3719.6019.3419.5719.57262,249
Jan 29, 202519.4719.5419.2219.3719.37239,987
Jan 28, 202519.3319.8819.2919.4519.45306,387
Jan 27, 202518.9619.6718.9619.4019.40408,261
Jan 24, 202519.3119.4219.0019.0019.00331,193
Jan 23, 202519.2319.4719.1219.1319.13362,324
Jan 22, 202520.0020.0819.1019.1819.181,097,276
Jan 21, 202520.2420.3220.0420.0420.04331,461
Jan 20, 202520.3220.5620.1820.3820.38433,115
Jan 17, 202519.9220.4819.8920.3420.34793,168
Jan 16, 202519.7419.9019.6019.8919.89493,942
Jan 15, 202519.2719.6619.1719.5819.58348,182
Jan 14, 202519.2119.2819.1019.1819.18275,125
Jan 13, 202519.2519.4819.0619.1319.13349,893
Jan 10, 202519.5419.5419.1319.2819.28699,341
Jan 9, 202519.8820.0219.5519.6119.61537,458
Jan 8, 202520.4020.4019.9019.9619.96523,816
Jan 7, 202520.1620.6220.0420.5220.52533,345
Jan 6, 202520.3820.4820.1420.1620.16353,825
Jan 3, 202520.5220.5620.2220.3420.34416,338
Jan 2, 202519.8620.3419.7720.3420.34343,486
Dec 30, 202419.7819.7919.6119.6519.65224,478
Dec 27, 202419.6119.8019.6119.7419.74238,057
Dec 23, 202419.6419.7619.4219.7119.71375,025
Dec 20, 202419.1819.7719.0119.6319.631,983,292
Dec 19, 202419.7519.8819.3419.3819.381,233,660
Dec 18, 202420.1820.3020.0020.0620.06530,887
Dec 17, 202420.1420.3820.0620.2020.20527,425
Dec 16, 202420.0620.3219.9920.1820.18645,847
Dec 13, 202420.2220.2419.9220.0420.04513,425
Dec 12, 202420.3020.5220.1220.1820.18568,283
Dec 11, 202420.2020.5820.1420.3220.32639,219
Dec 10, 202420.2420.4220.1620.2620.26432,410
Dec 9, 202420.2220.3820.2220.2220.22287,682
Dec 6, 202420.0020.4620.0020.2020.20393,666
Dec 5, 202420.0220.2419.9319.9619.96727,915
Dec 4, 202420.1820.3020.0020.0220.02506,321
Dec 3, 202420.4620.5220.1820.1820.18387,284
Dec 2, 202420.7420.7620.3220.3820.38482,062
Nov 29, 202420.8620.9420.5620.7820.78379,807
Nov 28, 202420.7221.0620.6620.8620.86373,822
Nov 27, 202420.6620.8220.5020.7220.72438,098
Nov 26, 202420.4020.6620.2620.5420.54472,148
Nov 25, 202419.9820.5019.8920.4620.46672,505
Nov 22, 202419.6519.8919.6019.8019.80442,668
Nov 21, 202419.6919.7419.5519.6219.62284,660
Nov 20, 202419.7520.0019.6119.7519.75500,938
Nov 19, 202419.9520.1019.5619.7819.78492,859
Nov 18, 202420.0820.1419.7519.9619.96596,856
Nov 15, 202420.2020.5020.0420.0420.04606,646
Nov 14, 202420.0020.2619.5620.2020.20801,002
Nov 13, 202419.8220.1419.6620.1420.14570,905
Nov 12, 202420.0420.0819.9119.9619.96309,348
Nov 11, 202420.2420.2820.0620.1820.18326,703
Nov 8, 202419.7320.3019.6620.2020.20756,774
Nov 7, 202419.5519.8619.4819.8119.81663,099
Nov 6, 202419.8020.2018.9019.4619.461,316,942
Nov 5, 202420.5420.6420.2020.2620.26367,905
Nov 4, 202420.6820.9020.4820.5620.56578,835
Nov 1, 202420.5420.8820.5420.7620.76320,981
Oct 31, 202421.1021.1220.5420.6420.64728,241
Oct 30, 202421.3621.4221.1221.3221.32441,666
Oct 29, 202421.6821.8221.2821.3221.321,076,673
Oct 28, 202421.7421.9621.7421.8021.80503,974
Oct 25, 202421.5621.8821.3221.8021.80510,554
Oct 24, 202421.5821.6021.4221.5021.50789,935
Oct 23, 202421.8821.8821.4621.5021.50650,596
Oct 22, 202422.5222.5821.6421.6421.64958,605
Oct 21, 202422.8222.8222.4622.4822.48490,092
Oct 18, 202422.6422.8422.5422.8422.84514,773
Oct 17, 202422.7622.9422.6022.6222.62330,799
Oct 16, 202422.6622.8222.5422.7222.72398,384
Oct 15, 202423.0823.0822.6422.7222.72400,796
Oct 14, 202422.9222.9222.6022.8022.80449,060
Oct 11, 202423.0023.0622.7822.7822.78424,493
Oct 10, 202423.2223.3022.9422.9422.94569,724
Oct 9, 202423.2023.4023.0423.3223.32265,004
Oct 8, 202423.4623.4622.9623.1423.14337,820
Oct 7, 202423.6623.6623.1023.4023.40584,822
Oct 4, 202423.7223.8223.4423.7623.76323,038
Oct 3, 202423.8823.9623.6023.7223.72435,330
Oct 2, 202424.2624.3623.7823.9823.98547,699
Oct 1, 202424.7024.7824.3824.3824.38168,545
Sep 30, 202424.5424.7024.2824.6224.62242,095
Sep 27, 202424.3024.6424.3024.5624.56164,988
Sep 26, 202424.5024.6424.2824.3624.36252,732
Sep 25, 202423.9624.3823.9424.3824.38398,532
Sep 24, 202424.0024.2223.9224.0824.08187,517
Sep 23, 202423.8824.1023.7824.1024.10152,412
Sep 20, 202424.0224.1223.7623.7823.78431,353
Sep 19, 202424.9024.9024.0624.1624.16432,256
Sep 18, 202424.8624.8624.4424.6424.64288,309
Sep 17, 202424.9424.9824.6224.7624.76223,158
Sep 16, 202425.0625.2024.7624.7624.76315,319
Sep 13, 202424.8025.1624.7225.1025.10252,937
Sep 12, 202425.4225.4224.8624.9024.90194,359
Sep 11, 202425.0025.4225.0025.1625.16497,693
Sep 10, 202424.6825.0624.6624.9224.92319,863
Sep 9, 202424.3824.6824.2424.5824.58172,390
Sep 6, 202424.2424.6024.2424.5224.52204,713
Sep 5, 202423.9824.5623.9624.4024.40241,089
Sep 4, 202423.8824.0623.6224.0424.04190,142
Sep 3, 202424.1824.2823.9223.9223.92219,342
Sep 2, 202424.4024.4024.0824.1224.12278,492
Aug 30, 202424.1424.6824.1424.4824.48714,564
Aug 29, 202424.1024.3224.1024.1624.16143,520
Aug 28, 202424.1024.2824.1024.1824.18109,383
Aug 27, 202423.9224.6823.9224.2024.20356,361
Aug 26, 202423.5223.9223.5223.9223.92104,856
Aug 23, 202423.3623.6423.3423.6423.64133,644
Aug 22, 202423.4423.6823.3623.3623.36135,356
Aug 21, 202423.4023.5823.3623.5823.58138,154
Aug 20, 202423.7223.7423.3223.3223.32138,967
Aug 19, 202423.3823.7423.3823.6623.66220,196
Aug 16, 202423.6023.7423.2423.3823.38362,985
Aug 14, 202423.3023.6423.1023.4223.42236,533
Aug 13, 202423.2823.4023.0623.2023.20245,019
Aug 12, 202423.4823.5623.1623.2823.28205,864
Aug 9, 202423.1623.5023.0623.2823.28230,359
Aug 8, 202423.5623.5622.9023.2623.26343,484
Aug 7, 202423.5023.7623.4223.5623.56279,285
Aug 6, 202423.5423.8823.1623.3023.30356,473
Aug 5, 202424.1424.3823.4223.5423.54540,847
Aug 2, 202424.5024.9424.2224.7224.72467,770
Aug 1, 202424.4024.7024.2224.7024.70255,963
Jul 31, 202424.8624.8824.4024.5024.50272,444
Jul 30, 202424.6824.8224.5024.5624.56162,748
Jul 29, 202424.4824.7824.4824.5824.58175,014
Jul 26, 202424.3624.6424.3024.4824.48161,014
Jul 25, 202423.8224.6623.8224.5224.52368,185
Jul 24, 202423.9424.1823.8024.0024.00251,550
Jul 23, 202424.0224.1623.7823.9423.94191,257
Jul 22, 202423.6824.1423.6824.0024.00212,780
Jul 19, 202423.7823.7823.6023.6223.62244,305
Jul 18, 202423.6424.0223.6423.9023.90346,062
Jul 17, 202423.8623.9423.6223.7023.70232,063
Jul 16, 202423.9224.0423.6023.8423.84278,151
Jul 15, 202424.2824.4223.9824.0424.04273,290
Jul 12, 202424.3424.5224.1824.3424.34289,593
Jul 11, 202423.8224.3223.6824.2224.22304,021
Jul 10, 202423.6023.8823.5223.7823.78322,534
Jul 9, 202423.5223.7423.4423.6023.60335,247
Jul 8, 202423.9424.0223.5023.5223.52484,326
Jul 5, 202424.0624.2423.8824.0824.08228,896
Jul 4, 202423.8223.9823.6623.9623.96180,090
Jul 3, 202423.6023.8823.5023.6623.66233,195
Jul 2, 202423.4423.6423.2223.5823.58633,384
Jul 1, 202423.6023.6623.2423.4423.44361,572
Jun 28, 202423.7023.8023.3623.4423.44411,425
Jun 27, 202424.2024.2023.6423.7623.76368,412
Jun 26, 202423.9824.1423.7424.1024.10440,338
Jun 25, 202424.3024.4223.8824.0024.00625,360
Jun 24, 202424.3424.4824.0824.3224.32317,724
Jun 21, 202424.0224.5024.0224.3424.34677,094
Jun 20, 202423.9024.2023.6624.1624.16522,416
Jun 19, 202424.2624.2623.6023.7623.76302,932
Jun 18, 202423.5024.2223.4224.1624.16887,808
Jun 17, 202424.3624.5023.6023.6023.601,066,963
Jun 14, 202425.0025.1624.3624.8024.80645,774
Jun 13, 202425.1825.8825.0625.1625.16652,622
Jun 12, 202425.1025.4224.9625.1825.18306,462
Jun 11, 202425.3625.3824.9024.9024.90254,431
Jun 10, 202424.9825.3224.8025.2225.22251,510
Jun 7, 202425.8825.8825.0425.2025.20319,155
Jun 6, 202426.1826.1825.5625.6225.62811,973
Jun 5, 202426.1226.3625.9026.1026.10533,564
Jun 4, 202426.1826.2025.9025.9425.94335,805
Jun 3, 202425.9026.1625.4826.0826.08517,645
May 31, 202425.9025.9025.4425.7225.72675,591
May 30, 202424.5025.9024.5025.9025.901,248,166
May 29, 202424.7024.7224.1824.2424.24374,428
May 28, 202424.8424.9824.7424.7424.74281,066
May 27, 202424.4624.8424.4224.8424.84360,291
May 24, 202424.0224.3623.6624.3624.36500,235
May 23, 202424.2624.3424.0024.1424.14597,292
May 22, 202424.6624.6824.2624.3624.36868,295
May 21, 202424.6824.7024.2624.7024.70797,500
May 20, 2024 1 Dividend
May 20, 202424.8025.0824.6824.7224.721,012,807
May 17, 202426.5626.5625.6025.6024.601,508,276
May 16, 202427.1027.4026.5626.6025.56867,898
May 15, 202426.9227.2826.7227.1426.08534,147
May 14, 202426.7826.9626.5826.9225.87423,271

Related Tickers

ARN.MI Alerion Clean Power S.p.A.
14.26
-10.43%
 
IB.MI Iniziative Bresciane S.p.A.
13.00
-2.26%
 
ORSTEc.XC
 
VER.VI VERBUND AG
64.55
-0.69%
 
BKW.SW BKW AG
158.80
+1.02%
 
1T5.BE TAURON Polska Energia SA
1.6450
+6.13%
 
BEP-PG.TO Brookfield Renewable Partners L.P.
25.00
0.00%
 
B3H.SG Boralex Inc
20.20
+0.90%
 
44T.BE Terna Energy SA
19.60
0.00%
 
54F.DU Audax Renovables SA
1.5080
-2.08%