ERG SpA (ER9)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 19.11 | -0.22 | -1.14 | 19.3 | 19.3 | 19.11 | 496 |
| 1737667620 | 19.329999 | -0.06 | -0.31 | 19.329999 | 19.329999 | 19.329999 | 2 |
| 1737581220 | 19.39 | -1.01 | -4.95 | 19.39 | 19.39 | 19.39 | 20 |
| 1737494820 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1737408420 | 20.399999 | 0.42 | 2.10 | 20.5 | 20.5 | 20.399999 | 206 |
| 1737149220 | 19.98 | 0 | 0.00 | 19.98 | 19.98 | 19.98 | 0 |
| 1737062820 | 19.98 | 0.67 | 3.47 | 19.98 | 19.98 | 19.98 | 10 |
| 1736976420 | 19.309999 | 0.18 | 0.94 | 19.309999 | 19.309999 | 19.309999 | 1 |
| 1736890020 | 19.13 | -0.27 | -1.39 | 19.26 | 19.26 | 19.13 | 48 |
| 1736803620 | 19.399999 | -0.04 | -0.21 | 19.399999 | 19.399999 | 19.399999 | 1 |
| 1736544420 | 19.44 | -0.7 | -3.48 | 19.44 | 19.44 | 19.44 | 1 |
| 1736458020 | 20.14 | 0 | 0.00 | 20.14 | 20.14 | 20.14 | 0 |
| 1736371620 | 20.14 | -0.06 | -0.30 | 20.14 | 20.14 | 20.14 | 1 |
| 1736285220 | 20.2 | 0.06 | 0.30 | 20.2 | 20.2 | 20.2 | 1 |
| 1736198820 | 20.14 | -0.14 | -0.69 | 20.44 | 20.44 | 20.14 | 67 |
| 1735939620 | 20.28 | 0.32 | 1.60 | 20.32 | 20.48 | 20.28 | 5 |
| 1735853220 | 19.96 | 0.2 | 1.01 | 19.94 | 19.96 | 19.94 | 7 |
| 1735594020 | 19.76 | -0.08 | -0.40 | 19.73 | 19.76 | 19.559999 | 16 |
| 1735334820 | 19.84 | 0.28 | 1.43 | 19.76 | 19.84 | 19.76 | 51 |
| 1734989220 | 19.559999 | -0.1 | -0.51 | 19.67 | 19.67 | 19.5 | 54 |
| 1734730020 | 19.66 | 0.08 | 0.41 | 19.66 | 19.66 | 19.66 | 27 |
| 1734643620 | 19.579999 | -0.32 | -1.61 | 19.73 | 19.73 | 19.579999 | 54 |
| 1734557220 | 19.899999 | -0.4 | -1.97 | 20.26 | 20.26 | 19.899999 | 121 |
| 1734470820 | 20.3 | 0.24 | 1.20 | 20.22 | 20.3 | 20.22 | 1109 |
| 1734384420 | 20.059999 | 0.1 | 0.50 | 20.059999 | 20.059999 | 20.059999 | 1 |
| 1734125220 | 19.96 | -0.38 | -1.87 | 20.02 | 20.02 | 19.96 | 712 |
| 1734038820 | 20.34 | 0.02 | 0.10 | 20.34 | 20.34 | 20.34 | 7 |
| 1733952420 | 20.32 | 0 | 0.00 | 20.32 | 20.32 | 20.32 | 0 |
| 1733866020 | 20.32 | 0 | 0.00 | 20.32 | 20.32 | 20.32 | 0 |
| 1733779620 | 20.32 | 0.24 | 1.20 | 20.239999 | 20.32 | 20.239999 | 6 |
| 1733520420 | 20.079999 | -0.12 | -0.59 | 20.399999 | 20.399999 | 20.079999 | 11 |
| 1733434020 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1733347620 | 20.2 | -0.16 | -0.79 | 20.2 | 20.2 | 20.2 | 69 |
| 1733261220 | 20.36 | -0.02 | -0.10 | 20.36 | 20.36 | 20.36 | 1 |
| 1733174820 | 20.38 | -0.34 | -1.64 | 20.68 | 20.68 | 20.38 | 9 |
| 1732915620 | 20.72 | -0.24 | -1.15 | 20.72 | 20.72 | 20.72 | 360 |
| 1732829220 | 20.96 | 0.3 | 1.45 | 20.96 | 20.96 | 20.96 | 1 |
| 1732742820 | 20.66 | 0.12 | 0.58 | 20.66 | 20.66 | 20.66 | 150 |
| 1732656420 | 20.54 | 0.71 | 3.58 | 20.54 | 20.54 | 20.54 | 1 |
| 1732570020 | 19.829999 | 0 | 0.00 | 19.829999 | 19.829999 | 19.829999 | 0 |
| 1732310820 | 19.829999 | 0.03 | 0.15 | 19.829999 | 19.829999 | 19.829999 | 1 |
| 1732224420 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1732138020 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 0 |
| 1732051620 | 19.8 | -0.18 | -0.90 | 19.8 | 19.8 | 19.8 | 246 |
| 1731965160 | 19.98 | 0 | 0.00 | 19.98 | 19.98 | 19.98 | 0 |
| 1731705960 | 19.98 | 0 | 0.00 | 19.98 | 19.98 | 19.98 | 0 |
| 1731619560 | 19.98 | 0.48 | 2.46 | 19.53 | 19.98 | 19.53 | 940 |
| 1731533160 | 19.5 | -0.33 | -1.66 | 19.78 | 20.079999 | 19.5 | 460 |
| 1731446820 | 19.829999 | -0.37 | -1.83 | 20.079999 | 20.079999 | 19.579999 | 650 |
| 1731360420 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1731101220 | 20.2 | 0.47 | 2.38 | 20.2 | 20.2 | 20.2 | 200 |
| 1731014760 | 19.73 | -0.73 | -3.57 | 19.73 | 19.73 | 19.73 | 1 |
| 1730928360 | 20.46 | 0 | 0.00 | 20.46 | 20.46 | 20.46 | 0 |
| 1730841960 | 20.46 | -0.22 | -1.06 | 20.46 | 20.46 | 20.46 | 50 |
| 1730755560 | 20.68 | -0.04 | -0.19 | 20.68 | 20.68 | 20.68 | 40 |
| 1730496360 | 20.72 | 0.02 | 0.10 | 20.72 | 20.72 | 20.72 | 1 |
| 1730409960 | 20.7 | -0.58 | -2.73 | 21.059999 | 21.059999 | 20.7 | 525 |
| 1730323560 | 21.28 | -0.14 | -0.65 | 21.28 | 21.28 | 21.28 | 160 |
| 1730237160 | 21.42 | -0.46 | -2.10 | 21.42 | 21.42 | 21.42 | 100 |
| 1730150760 | 21.88 | 0.42 | 1.96 | 21.88 | 21.88 | 21.88 | 25 |
| 1729887960 | 21.46 | 0 | 0.00 | 21.46 | 21.46 | 21.46 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
