Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
IOB - Delayed Quote EUR

ERG S.p.A. (0MHC.IL)

Compare
17.50
-0.64
(-3.56%)
At close: April 4 at 4:25:28 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202518.0418.3417.2817.5017.5045,297
Apr 3, 202517.2118.1717.8918.1418.1436,123
Apr 2, 202517.3817.4317.1917.2617.2617,355
Apr 1, 202517.5517.5617.2817.4817.4833,840
Mar 31, 202517.7117.7817.5117.6817.6830,510
Mar 28, 202517.7617.9217.5317.5817.5843,025
Mar 27, 202517.8118.1317.6817.7117.7139,218
Mar 26, 202517.7718.0317.8417.8617.8653,209
Mar 25, 202517.6617.9517.7817.8317.8311,406
Mar 24, 202517.9817.8917.6517.8117.8119,506
Mar 21, 202517.7217.9817.7517.7917.79171,541
Mar 20, 202517.8317.9117.6117.6317.6324,102
Mar 19, 202517.8217.8517.5717.7717.7717,033
Mar 18, 202517.7017.9517.6617.7317.7340,740
Mar 17, 202517.3317.8217.6217.6517.6534,607
Mar 14, 202517.5017.4817.1517.3717.3747,342
Mar 13, 202517.3217.7917.2317.6117.6140,808
Mar 12, 202517.3317.8016.9917.3917.39172,211
Mar 11, 202517.7718.4017.6818.1818.1832,132
Mar 10, 202517.7317.9817.6417.7917.7935,807
Mar 7, 202517.3017.6017.2517.6017.6028,697
Mar 6, 202517.6517.6016.9817.2617.2674,436
Mar 5, 202517.7517.8917.4917.6517.6562,060
Mar 4, 202518.2018.2817.6517.8817.8853,525
Mar 3, 202518.3818.2818.0018.2218.2250,393
Feb 28, 202518.2418.3918.2018.1818.1827,467
Feb 27, 202518.8018.6518.1818.3618.3667,700
Feb 26, 202518.7819.0518.6518.8118.8155,527
Feb 25, 202518.7518.9518.6918.7618.7627,025
Feb 24, 202518.6519.0018.7018.7718.7751,249
Feb 21, 202518.4518.6318.3818.5418.5436,763
Feb 20, 202518.6418.7318.4018.6118.6129,500
Feb 19, 202518.5218.8418.5818.6018.6053,835
Feb 18, 202518.7618.8118.3818.4018.4081,242
Feb 17, 202518.8918.8418.6518.7318.73100,151
Feb 14, 202518.8919.0818.8518.9218.9270,001
Feb 13, 202518.7719.0718.7019.0319.0366,073
Feb 12, 202519.0219.2218.6318.8018.80100,836
Feb 11, 202519.1519.4418.9819.1119.1149,308
Feb 10, 202519.1619.3219.1019.2319.2332,611
Feb 7, 202519.1019.4018.6319.0919.0948,508
Feb 6, 202519.3819.3919.0319.3019.3060,431
Feb 5, 202519.3419.5119.2219.5019.5028,651
Feb 4, 202519.1819.3219.0019.3119.3143,516
Feb 3, 202519.1819.4019.1219.3319.3345,042
Jan 31, 202519.4919.6519.4819.5819.5827,071
Jan 30, 202519.4219.6019.3619.3619.3628,561
Jan 29, 202519.4819.5319.2219.4119.4128,896
Jan 28, 202519.4519.9019.3119.4119.4154,620
Jan 27, 202518.9819.6518.9619.6619.6661,435
Jan 24, 202519.2319.4219.0019.0819.0865,729
Jan 23, 202519.2219.4619.1219.2719.2747,587
Jan 22, 202520.1720.0419.1119.1519.1562,441
Jan 21, 202520.5120.3220.0420.2020.2027,430
Jan 20, 202520.4020.5620.1820.5320.5331,584
Jan 17, 202519.9120.4419.9220.2620.26100,216
Jan 16, 202519.5419.8919.6019.6719.6732,808
Jan 15, 202519.2119.6619.1819.6119.6139,856
Jan 14, 202519.1719.2619.0919.2119.2114,620
Jan 13, 202519.2419.4919.0619.2619.2626,319
Jan 10, 202519.6619.5219.1319.3719.3747,084
Jan 9, 202519.9120.0219.5519.5819.5851,426
Jan 8, 202520.3820.3619.8719.9119.9154,046
Jan 7, 202520.2020.6220.0420.3520.3533,002
Jan 6, 202520.3520.4820.1620.3420.3434,323
Jan 3, 202520.3420.5420.2220.3220.3254,954
Jan 2, 202519.7520.3419.7720.0220.0228,086
Dec 31, 202419.7219.7219.7219.7219.72-
Dec 30, 202419.7119.7819.6119.7219.7253,482
Dec 27, 202419.7319.8019.6319.6419.6419,663
Dec 24, 202419.5419.5419.5419.5419.54-
Dec 23, 202419.4819.7519.4219.5419.5412,890
Dec 20, 202419.0919.7619.0419.7419.7440,552
Dec 19, 202420.0519.8719.3519.4219.4260,265
Dec 18, 202420.2020.3020.0020.2220.2236,671
Dec 17, 202420.2020.3820.0820.3520.3524,222
Dec 16, 202420.1620.3219.9920.0620.0631,414
Dec 13, 202420.1520.2419.9420.0020.0037,393
Dec 12, 202420.4520.5020.1220.2220.2230,236
Dec 11, 202420.2520.5820.1220.5120.5144,985
Dec 10, 202420.3420.4220.1620.1820.1830,159
Dec 9, 202420.1820.3820.2220.3220.3223,520
Dec 6, 202419.9720.4620.1220.4520.4548,454
Dec 5, 202420.1720.2419.9320.0820.0861,897
Dec 4, 202420.1820.3020.0020.2220.2236,706
Dec 3, 202420.4220.4820.1620.1820.1844,545
Dec 2, 202420.6520.7020.3420.4220.4243,886
Nov 29, 202420.9220.9020.5620.8420.8418,983
Nov 28, 202420.7121.0420.7021.0021.0024,503
Nov 27, 202420.5120.8220.5220.7720.7719,363
Nov 26, 202420.4120.6420.3020.5920.5927,907
Nov 25, 202419.8720.5019.8920.4520.4545,320
Nov 22, 202419.8119.8819.5819.6319.63120,810
Nov 21, 202419.6719.7419.5419.6719.6714,274
Nov 20, 202419.7319.9519.6419.9119.9126,402
Nov 19, 202419.8920.0419.5719.6619.6619,163
Nov 18, 202420.1020.1219.7620.0220.0241,279
Nov 15, 202420.1320.5020.0420.1620.1637,551
Nov 14, 202420.0020.2819.5820.2620.2676,314
Nov 13, 202419.8120.1419.7019.8319.8325,696
Nov 12, 202420.0620.0819.9119.9519.9525,967
Nov 11, 202420.3020.2820.0620.1620.1626,370
Nov 8, 202419.7420.3019.6820.2420.2432,848
Nov 7, 202419.6119.8419.4919.8319.8364,526
Nov 6, 202420.3320.1819.0619.4819.48107,932
Nov 5, 202420.6720.6420.2020.2820.2826,009
Nov 4, 202420.7320.9020.4820.6520.6522,682
Nov 1, 202420.8020.9020.5420.6320.6315,773
Oct 31, 202421.3321.1220.5420.7720.7772,011
Oct 30, 202421.3521.4421.1221.2721.2735,718
Oct 29, 202421.8621.7421.2821.3721.3768,211
Oct 28, 202421.8021.9621.7621.8221.8228,999
Oct 25, 202421.5321.8821.3421.6821.6836,830
Oct 24, 202421.5721.6021.4421.5721.5725,829
Oct 23, 202421.7621.8221.4621.7221.7249,051
Oct 22, 202422.6422.5821.6421.7421.7495,823
Oct 21, 202422.8122.7622.4622.7222.7237,893
Oct 18, 202422.7222.7622.6222.7222.7226,418
Oct 17, 202422.6022.9222.6022.7822.7836,594
Oct 16, 202422.7822.8422.5422.6422.6426,228
Oct 15, 202422.8323.0022.6622.8722.8722,389
Oct 14, 202423.0322.8822.6022.8122.8127,155
Oct 11, 202423.1523.0822.7622.9922.9922,560
Oct 10, 202423.4223.3222.9823.2623.2629,579
Oct 9, 202423.4423.4023.0423.2423.2420,750
Oct 8, 202423.4623.4222.9623.0923.0923,847
Oct 7, 202423.6923.5623.0823.1523.1574,692
Oct 4, 202423.7123.8423.5023.7123.7120,668
Oct 3, 202423.8723.9223.5823.8723.8711,688
Oct 2, 202424.3624.2823.7823.9123.9131,892
Oct 1, 202424.5524.7824.3824.6524.6510,683
Sep 30, 202424.5524.7024.2624.4924.498,559
Sep 27, 202424.3224.6424.4824.4124.4113,839
Sep 26, 202424.1824.6424.2624.5124.5120,161
Sep 25, 202424.1024.3823.9624.3624.3611,372
Sep 24, 202424.1024.1823.9224.1424.1410,928
Sep 23, 202423.8324.1023.7823.8523.859,550
Sep 20, 202424.1824.1423.7624.1024.1017,357
Sep 19, 202424.4924.8424.0624.1224.1222,333
Sep 18, 202424.6724.7824.4424.7324.7317,482
Sep 17, 202424.9424.9624.6224.9624.966,056
Sep 16, 202425.0225.1624.7824.8024.806,307
Sep 13, 202424.9425.1424.7024.8224.8210,911
Sep 12, 202425.3725.4224.8624.9824.9817,798
Sep 11, 202424.9825.4225.0625.1225.1234,410
Sep 10, 202424.6325.0424.6824.7124.7135,260
Sep 9, 202424.3824.6824.2624.4324.4313,429
Sep 6, 202424.3224.6224.2424.3224.3212,286
Sep 5, 202424.0824.5624.0824.4724.4729,364
Sep 4, 202423.7724.0223.6223.7523.758,759
Sep 3, 202424.1024.2423.9024.2224.2213,156
Sep 2, 202424.5124.4024.0824.2624.2612,999
Aug 30, 202424.2024.6824.1824.5324.5324,169
Aug 29, 202424.3024.3224.1224.1824.1812,091
Aug 28, 202424.2024.3024.1024.2024.209,878
Aug 27, 202423.8924.6824.0024.2224.2253,807
Aug 23, 202423.3623.6423.3623.3823.389,432
Aug 22, 202423.5423.7023.3623.5623.5610,372
Aug 21, 202423.4223.5823.3823.3823.386,947
Aug 20, 202423.5023.7823.3223.7323.7312,846
Aug 19, 202423.3423.7423.4223.4423.4414,252
Aug 16, 202423.3223.5223.2423.5223.5235,493
Aug 15, 202423.1523.1523.1523.1523.15-
Aug 14, 202423.2423.6423.1023.1523.1522,900
Aug 13, 202423.3223.3823.0623.3223.3213,660
Aug 12, 202423.4623.5423.1823.2023.2011,982
Aug 9, 202423.1123.5023.0623.4423.4412,759
Aug 8, 202423.4023.3222.9022.9122.9131,692
Aug 7, 202423.4423.7423.4223.4823.484,701
Aug 6, 202423.6123.8423.1823.3223.3218,349
Aug 5, 202424.0224.4223.4223.6123.6137,253
Aug 2, 202424.4524.9224.2224.6924.6925,240
Aug 1, 202424.4124.6824.2224.4124.4110,047
Jul 31, 202424.6524.8824.4424.7124.7114,567
Jul 30, 202424.6124.8224.5024.7124.7119,247
Jul 29, 202424.5124.8024.5424.5924.5917,686
Jul 26, 202424.5324.5824.3224.4124.415,187
Jul 25, 202423.9724.6823.9024.5924.5931,962
Jul 24, 202423.9124.1023.8023.9723.974,089
Jul 23, 202424.0424.1423.8024.0824.0816,708
Jul 22, 202423.7124.1423.8423.8323.83303,271
Jul 19, 202423.7123.7823.6023.7323.7318,099
Jul 18, 202423.7124.0023.6423.7123.7112,166
Jul 17, 202423.8123.9623.6223.8123.8115,286
Jul 16, 202424.0224.0223.6023.8923.8917,849
Jul 15, 202424.3224.4223.9824.2224.2222,769
Jul 12, 202424.1424.5224.2024.2824.2828,417
Jul 11, 202423.7924.3023.6824.1824.1835,089
Jul 10, 202423.6323.8823.6023.6123.6115,475
Jul 9, 202423.6523.7023.4223.5023.5011,900
Jul 8, 202423.8924.0023.5023.5023.5042,795
Jul 5, 202424.0224.2423.9224.0424.0413,513
Jul 4, 202423.7723.9823.6823.6723.679,967
Jul 3, 202423.4823.8823.5023.8523.8524,162
Jul 2, 202423.5223.6223.2223.6323.6320,555
Jul 1, 202423.5423.6223.2623.5023.5031,440
Jun 28, 202423.8123.8023.3623.6123.6113,642
Jun 27, 202424.0623.9623.6423.9723.979,454
Jun 26, 202424.0424.1023.7823.9723.976,927
Jun 25, 202424.4524.3423.8823.9523.9511,612
Jun 24, 202424.3424.4224.1424.3224.3220,720
Jun 21, 202424.1424.4824.0624.1624.1632,184
Jun 20, 202423.8324.1623.7024.0824.0839,974
Jun 19, 202424.1224.2623.6023.6923.6922,689
Jun 18, 202423.5224.2223.4223.9723.9766,766
Jun 17, 202425.0024.4823.6023.9323.93144,670
Jun 14, 202425.1425.0824.3624.5724.5728,596
Jun 13, 202425.0625.8625.1225.4525.4545,975
Jun 12, 202425.0025.4224.9625.3725.3718,341
Jun 11, 202425.2725.3424.9024.9424.9413,757
Jun 10, 202425.0425.2624.8225.2725.2714,903
Jun 7, 202425.6625.8825.0425.3125.3121,735
Jun 6, 202426.1126.0825.5625.6225.6257,416
Jun 5, 202425.9426.3425.9226.0526.0542,509
Jun 4, 202425.9826.2025.9026.0126.0168,622
Jun 3, 202425.7826.1625.4825.8425.84198,090
May 31, 202425.8625.9025.4425.6825.6854,787
May 30, 202424.5125.9024.5025.8025.80193,057
May 29, 202424.8424.7024.1824.2224.2237,984
May 28, 202424.7524.9824.8024.7524.7528,603
May 24, 202423.9724.3223.7224.2624.2622,382
May 23, 202424.4324.3424.0024.1624.1630,833
May 22, 202424.8024.6424.3024.5724.5749,579
May 21, 202424.6524.7224.2624.6124.6130,586
May 20, 2024 1.00 Dividend
May 20, 202424.8025.0624.7024.9824.9838,571
May 17, 202426.7826.5225.6426.0125.01107,907
May 16, 202426.9927.3026.5626.8125.7855,468
May 15, 202426.8327.2826.7026.9525.9155,122
May 14, 202426.6426.9426.7226.8525.8219,993
May 13, 202426.8327.0626.6026.8925.8611,100
May 10, 202426.4426.9826.4826.7025.6736,197
May 9, 202426.5026.6626.2826.4825.4618,338
May 8, 202425.9626.5826.1426.5425.5261,610
May 7, 202425.7626.2025.6826.1325.1330,919
May 3, 202425.6826.2425.7026.0525.0524,184
May 2, 202425.4925.8425.3225.8224.8322,247
May 1, 202425.2925.2925.2925.2924.32-
Apr 30, 202425.6025.7225.2025.2924.3229,332
Apr 29, 202425.1225.7425.0825.5724.5967,517
Apr 26, 202424.4325.1624.6425.0024.0441,305
Apr 25, 202424.2424.7224.2624.6923.7424,865
Apr 24, 202424.3024.4424.0224.2223.2990,469
Apr 23, 202424.1224.3423.9624.3023.3718,733
Apr 22, 202424.3824.5024.0224.0423.1216,805
Apr 19, 202424.1024.2823.8624.0023.0813,004
Apr 18, 202424.2824.5024.0024.2423.3121,914
Apr 17, 202423.6524.3623.5624.2823.3531,746
Apr 16, 202423.9523.7823.3823.5622.6517,680
Apr 15, 202424.1624.3023.8223.8522.9322,258
Apr 12, 202423.8124.2423.8023.8722.9525,565
Apr 11, 202423.4023.8223.3223.7722.8634,394
Apr 10, 202423.6723.9423.1823.3622.4638,806
Apr 9, 202423.5023.6423.4023.3622.4612,425
Apr 8, 202423.2423.4823.2023.2022.3173,249
Apr 5, 202423.2623.3623.0423.3422.4424,699
Apr 4, 202423.3023.4823.2223.2822.3815,772