Canada markets closed

ERG S.p.A. (ER9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
25.50+0.16 (+0.63%)
At close: 03:29PM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202425.2625.5025.2425.5025.505
May 06, 202425.3425.3425.2625.3425.34-
May 03, 202425.1825.5025.1825.5025.50-
May 02, 202425.2025.2825.2025.2825.28-
Apr 30, 202425.1825.1824.9024.9024.90-
Apr 29, 202424.7225.0824.7225.0825.08-
Apr 26, 202424.2024.6224.2024.6224.62-
Apr 25, 202423.8424.1623.8424.1624.16-
Apr 24, 202423.7223.7823.6823.6823.68-
Apr 23, 202423.5623.7823.5623.7823.78-
Apr 22, 202423.9423.9423.6223.6223.62-
Apr 19, 202423.5223.6823.5023.6823.68-
Apr 18, 202423.8423.9023.8423.9023.90-
Apr 17, 202423.1423.7623.1423.7623.76-
Apr 16, 202423.1023.1023.0623.0623.06-
Apr 15, 202423.4823.8223.4823.5623.56-
Apr 12, 202423.4423.6423.4423.6423.64-
Apr 11, 202423.0023.3423.0023.3423.34-
Apr 10, 202423.2823.3623.0623.0623.06-
Apr 09, 202422.9423.1022.9423.1023.10-
Apr 08, 202422.8022.9822.7622.9822.98-
Apr 05, 202422.9022.9022.6622.6622.66-
Apr 04, 202422.8822.9822.8022.9822.98-
Apr 03, 202422.6622.6622.4222.5822.58-
Apr 02, 202422.8822.9022.8022.8022.80-
Mar 28, 202423.0823.0822.7622.7622.76-
Mar 27, 202423.1823.2822.9622.9622.96-
Mar 26, 202423.2023.3423.1423.1423.14-
Mar 25, 202423.4223.5423.3623.3623.36-
Mar 22, 202423.2423.5223.2423.5223.52-
Mar 21, 202423.7623.8223.5623.5623.56-
Mar 20, 202424.0224.0423.7423.7423.74-
Mar 19, 202423.8824.1023.8824.0424.04-
Mar 18, 202424.3424.3423.8823.8823.885
Mar 15, 202423.8824.1223.8824.1224.12-
Mar 14, 202424.2624.3224.0824.0824.08-
Mar 13, 202423.6424.2223.5624.2224.22-
Mar 12, 202425.6825.7225.6225.6225.62-
Mar 11, 202425.6825.6825.3825.3825.38-
Mar 08, 202426.0026.0025.7425.7425.74-
Mar 07, 202426.1026.2626.1026.2026.20-
Mar 06, 202425.8026.2225.8026.2226.22-
Mar 05, 202425.2825.8625.1825.8625.86-
Mar 04, 202425.5625.5625.4825.4825.48-
Mar 01, 202425.2025.3625.2025.3625.36-
Feb 29, 202424.7225.0624.7225.0625.06-
Feb 28, 202425.2825.2824.9624.9624.96-
Feb 27, 202425.0825.3025.0625.3025.30-
Feb 26, 202424.9424.9424.7024.7624.76-
Feb 23, 202425.0225.0224.8224.8624.86-
Feb 22, 202425.1825.3425.1825.3425.34-
Feb 21, 202425.0425.1625.0425.1625.16-
Feb 20, 202425.0825.1224.9624.9624.96-
Feb 19, 202425.4025.4024.9624.9624.96-
Feb 16, 202425.5825.6425.3425.3425.34-
Feb 15, 202425.6225.6225.5025.5025.50-
Feb 14, 202425.8225.8225.5825.5825.58-
Feb 13, 202426.0026.0025.9425.9425.94-
Feb 12, 202426.0026.1226.0026.1226.12-
Feb 09, 202426.1426.2025.8425.8425.84-
Feb 08, 202426.5626.7026.5626.7026.70-
Feb 07, 202426.3226.5026.3226.5026.50-
Feb 06, 202426.5826.5826.0626.0626.06-
Feb 05, 202427.2027.2026.9426.9426.94-
Feb 02, 202427.4227.4227.3627.3627.36-
Feb 01, 202427.0227.2827.0227.2827.28-
Jan 31, 202426.7627.0426.7627.0427.04-
Jan 30, 202426.7626.7626.7626.7626.76-
Jan 29, 202426.9226.9226.9226.9226.92-
Jan 26, 202427.1827.1827.1827.1827.18-
Jan 25, 202427.6227.6227.6227.6227.62-
Jan 24, 202427.1827.1827.1827.1827.18-
Jan 23, 202427.2627.2627.2627.2627.26-
Jan 22, 202427.0827.0827.0827.0827.08-
Jan 19, 202427.0027.0027.0027.0027.00-
Jan 18, 202426.8826.8826.8826.8826.88-
Jan 17, 202426.6626.6626.6626.6626.66-
Jan 16, 202427.0827.0827.0827.0827.08-
Jan 15, 202427.2427.2427.2427.2427.24-
Jan 12, 202427.3427.3427.2427.2427.248
Jan 11, 202427.6227.6227.6227.6227.62-
Jan 10, 202427.5427.5427.5427.5427.54-
Jan 09, 202427.7027.7027.7027.7027.70-
Jan 08, 202427.7427.7427.7427.7427.74-
Jan 05, 202427.3627.3627.3627.3627.36-
Jan 04, 202427.5427.5427.5427.5427.54-
Jan 03, 202428.1428.1428.1428.1428.14-
Jan 02, 202428.9228.9228.9228.9228.92-
Dec 29, 202328.9228.9228.9228.9228.92-
Dec 28, 202328.7228.7228.7228.7228.72-
Dec 27, 202328.6028.8228.6028.8228.826
Dec 22, 202328.6828.6828.5828.5828.587
Dec 21, 202328.1228.1228.1228.1228.12-
Dec 20, 202327.6827.6827.6827.6827.68-
Dec 19, 202327.8427.8427.8427.8427.84-
Dec 18, 202327.9627.9627.9627.9627.96-
Dec 15, 202327.8227.8227.8227.8227.82-
Dec 14, 202327.7227.7227.7227.7227.72-
Dec 13, 202326.3026.3026.3026.3026.30-
Dec 12, 202326.5026.5026.5026.5026.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...