Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

ERG SPA (ER9.SG)

Compare
17.05
+0.11
+(0.65%)
At close: April 17 at 11:10:31 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202517.0617.1517.0517.0517.05-
Apr 16, 202516.8417.1916.8416.9416.94-
Apr 15, 202516.4117.1016.4117.1017.10-
Apr 14, 202516.4016.5716.4016.5516.55-
Apr 11, 202516.3016.5716.3016.4516.45-
Apr 10, 202516.7616.8816.6416.6816.68-
Apr 9, 202515.8916.0915.8916.0816.08-
Apr 8, 202515.6715.9715.6715.8815.88-
Apr 7, 202516.8416.8416.0516.2816.28100
Apr 4, 202517.5617.9417.0517.0517.05-
Apr 3, 202516.8817.7516.8817.7517.75-
Apr 2, 202516.8117.0116.8117.0117.01-
Apr 1, 202517.0017.1116.9516.9516.95-
Mar 31, 202517.1617.3317.1617.2117.21-
Mar 28, 202517.2317.4217.2317.3517.35-
Mar 27, 202517.3417.6017.3417.3917.39-
Mar 26, 202517.3317.6417.3317.5117.51-
Mar 25, 202517.1717.5417.1717.4817.48-
Mar 24, 202517.3917.4517.2817.2817.28-
Mar 21, 202517.1117.4917.1117.4917.49-
Mar 20, 202517.1517.4417.1517.3917.39-
Mar 19, 202517.3117.4617.2517.2917.29-
Mar 18, 202517.2417.5417.2417.5317.53-
Mar 17, 202516.8517.3116.8517.3117.31-
Mar 14, 202516.9817.0716.8516.8516.85-
Mar 13, 202516.7317.2616.7317.2217.22-
Mar 12, 202517.3517.9416.8416.8716.87-
Mar 11, 202517.3517.9417.3517.8317.83-
Mar 10, 202517.0217.4417.0217.4417.44-
Mar 7, 202516.7517.1116.7517.0217.02-
Mar 6, 202517.0417.2016.6716.6816.68-
Mar 5, 202517.1918.0017.1917.3617.361,250
Mar 4, 202517.8217.8517.3417.3417.34-
Mar 3, 202517.7718.3517.7717.8517.851,400
Feb 28, 202518.0718.0718.0718.0718.07-
Feb 27, 202518.2018.2018.0618.0718.07-
Feb 26, 202518.1518.6218.1518.5018.50-
Feb 25, 202518.2218.5318.2218.4018.40-
Feb 24, 202517.9918.5617.9918.2218.22-
Feb 21, 202517.9018.1717.9018.1618.16-
Feb 20, 202518.0218.2918.0218.0918.09-
Feb 19, 202517.8618.3517.8618.2518.25-
Feb 18, 202518.1018.2418.0918.1018.10-
Feb 17, 202518.3318.4218.3318.3618.36-
Feb 14, 202518.3918.6418.3918.4818.48-
Feb 13, 202518.1618.6418.1618.6418.64-
Feb 12, 202518.4318.7418.3318.3718.37-
Feb 11, 202518.6518.9918.6518.6518.65-
Feb 10, 202518.5118.9218.5118.7418.74-
Feb 7, 202518.4818.8918.4818.5118.51-
Feb 6, 202518.8218.9618.8218.9318.93-
Feb 5, 202518.7019.1118.7019.0719.07-
Feb 4, 202518.6018.8518.6018.8518.85-
Feb 3, 202518.9518.9518.7718.7918.79-
Jan 31, 202518.9419.1918.9419.1419.14-
Jan 30, 202518.7319.1218.7319.1219.12-
Jan 29, 202518.8418.9418.8418.9218.92-
Jan 28, 202518.8519.3818.8519.2419.24-
Jan 27, 202518.8019.1118.8019.0919.09-
Jan 24, 202518.8018.9918.8018.8218.82-
Jan 23, 202519.0019.0318.8018.9318.93-
Jan 22, 202519.5319.5319.1919.1919.19-
Jan 21, 202519.8019.8319.7319.7319.73-
Jan 20, 202519.7620.0819.7620.0620.06-
Jan 17, 202519.2820.0219.2819.9719.97-
Jan 16, 202519.0119.3319.0119.2919.29-
Jan 15, 202518.5819.2018.5819.1119.11-
Jan 14, 202518.5218.8218.5218.7718.77-
Jan 13, 202518.9619.0418.8618.8618.86-
Jan 10, 202518.9519.1018.9518.9618.96-
Jan 9, 202519.4019.4919.4019.4919.49-
Jan 8, 202519.9019.9019.6319.6319.63-
Jan 7, 202519.5920.1219.5920.1220.12-
Jan 6, 202519.7820.0019.7819.9719.97-
Jan 3, 202519.6119.6119.6119.6119.61-
Jan 2, 202519.0719.0719.0719.0719.07-
Dec 30, 202419.1119.3719.1119.3719.37-
Dec 27, 202419.3319.3619.2519.2519.25-
Dec 23, 202419.1419.2919.0719.2919.29-
Dec 20, 202418.8019.2918.8019.2919.29-
Dec 19, 202419.4319.4318.8018.8018.80-
Dec 18, 202419.6119.7719.6119.6319.63-
Dec 17, 202419.6319.8919.6319.8719.87-
Dec 16, 202419.4519.8319.4519.7519.75-
Dec 13, 202419.5719.6919.4519.4519.45-
Dec 12, 202419.7820.0219.7519.7719.77-
Dec 11, 202419.6920.1219.6920.1220.12-
Dec 10, 202419.6519.9519.6519.9119.91-
Dec 9, 202419.6319.9119.6319.8319.83-
Dec 6, 202419.4319.9319.4319.8319.83-
Dec 5, 202419.4519.7719.4519.5719.57-
Dec 4, 202419.5919.8319.5919.6119.61-
Dec 3, 202419.7619.9919.7619.8719.87-
Dec 2, 202420.1220.2420.0620.0620.06-
Nov 29, 202420.2420.4220.1820.2620.26-
Nov 28, 202420.1620.5820.1620.5020.50-
Nov 27, 202419.9820.2419.9820.2420.24-
Nov 26, 202419.8420.2219.8420.0820.08-
Nov 25, 202419.1819.9319.1819.8419.84-
Nov 22, 202418.9819.4118.9819.3619.36-
Nov 21, 202419.1219.2819.1219.2019.20-
Nov 20, 202419.2219.5719.2219.2919.29-
Nov 19, 202419.3819.5819.2019.3219.32-
Nov 18, 202419.5119.6119.4519.5019.50-
Nov 15, 202419.5119.8319.5119.8319.83-
Nov 14, 202419.3819.8319.3819.8319.83-
Nov 13, 202419.3219.6019.3219.3819.381,000
Nov 12, 202419.5319.6519.5319.5919.59-
Nov 11, 202419.5719.8119.5719.7319.73-
Nov 8, 202419.1519.8119.1519.7519.75-
Nov 7, 202418.8719.3818.8719.3819.38-
Nov 6, 202419.6519.6518.9318.9318.93-
Nov 5, 202419.9220.1419.6519.6519.65-
Nov 4, 202420.1420.2820.1220.2820.28-
Nov 1, 202420.0420.4020.0420.3820.38-
Oct 31, 202421.4021.4020.1420.2020.20350
Oct 30, 202421.4021.4021.4021.4021.40-
Oct 29, 202421.4021.4021.4021.4021.40-
Oct 28, 202421.1221.4421.1221.4021.40-
Oct 25, 202420.7621.0820.7621.0621.06-
Oct 24, 202420.8221.1420.8221.0421.04-
Oct 23, 202421.0021.2620.8220.8220.82-
Oct 22, 202421.8021.9021.2621.2621.26-
Oct 21, 202422.0422.1622.0422.0622.06-
Oct 18, 202421.9622.2221.9622.2222.22-
Oct 17, 202422.0422.4222.0422.2622.26-
Oct 16, 202422.0422.3222.0422.3222.32-
Oct 15, 202422.0622.5022.0622.2222.22-
Oct 14, 202422.1222.3822.1222.2622.26-
Oct 11, 202422.3022.5622.3022.3622.36-
Oct 10, 202422.5822.7022.5622.5622.56-
Oct 9, 202422.5222.8022.5222.8022.80-
Oct 8, 202422.6422.9222.6422.8822.88-
Oct 7, 202422.9622.9622.6422.9022.90-
Oct 4, 202423.0423.0423.0423.0423.04-
Oct 3, 202423.1823.3823.1223.3823.38-
Oct 2, 202423.6823.6823.6823.6823.68-
Oct 1, 202423.8824.1423.8824.1424.14-
Sep 30, 202423.8023.9823.8023.9823.98-
Sep 27, 202423.6424.1223.6423.8023.80-
Sep 26, 202423.5624.0823.5623.9623.96-
Sep 25, 202423.3223.7223.3223.7223.72-
Sep 24, 202423.3223.6423.3223.6223.62-
Sep 23, 202423.0423.5823.0423.5623.56-
Sep 20, 202423.3223.6023.0423.0423.04-
Sep 19, 202423.8624.3423.8623.9623.96-
Sep 18, 202423.9024.2423.9024.1224.12-
Sep 17, 202424.0024.4424.0024.2824.28-
Sep 16, 202424.2624.5424.0024.0024.00-
Sep 13, 202424.1024.5624.1024.4824.48-
Sep 12, 202424.2824.8224.2824.5624.56-
Sep 11, 202424.1624.8224.1624.6224.62-
Sep 10, 202423.8024.5023.8024.3424.34-
Sep 9, 202423.7024.0423.7024.0424.04-
Sep 6, 202423.5024.0423.5024.0424.04-
Sep 5, 202423.2623.9423.2623.9423.94-
Sep 4, 202423.0223.4223.0223.3623.36-
Sep 3, 202423.4023.6223.4023.5223.52-
Sep 2, 202423.7823.7823.6423.7223.72-
Aug 30, 202423.4224.1023.4224.1024.10-
Aug 29, 202423.4423.4423.4423.4423.44-
Aug 28, 202423.4823.7423.4823.6823.68-
Aug 27, 202423.0624.0423.0623.6223.62-
Aug 26, 202422.8623.3022.8623.2823.28-
Aug 23, 202422.7623.0222.7622.8822.88-
Aug 22, 202422.8423.0222.8422.9622.96-
Aug 21, 202422.7023.0422.7023.0223.02-
Aug 20, 202422.9623.1422.9622.9622.96250
Aug 19, 202422.6223.2222.6223.2023.20-
Aug 16, 202422.9623.0022.8422.8622.86-
Aug 15, 202422.6822.8822.6822.8822.88-
Aug 14, 202422.5822.9422.5822.7022.70-
Aug 13, 202422.4822.8822.4822.8222.82-
Aug 12, 202422.7422.9422.7422.8822.88-
Aug 9, 202422.4822.9622.4822.8022.80-
Aug 8, 202422.6022.6422.4622.6022.60-
Aug 7, 202422.6223.2422.6223.1423.14-
Aug 6, 202422.9223.2422.9022.9022.90-
Aug 5, 202423.8623.8623.0623.0623.06-
Aug 2, 202423.6824.3023.6824.3024.30-
Aug 1, 202423.7023.9823.7023.9423.94-
Jul 31, 202423.8024.2823.8024.0824.08-
Jul 30, 202423.8624.2423.8624.1624.16-
Jul 29, 202423.7223.7223.7223.7223.72-
Jul 26, 202423.8223.8223.8223.8223.82-
Jul 25, 202423.3223.3223.3223.3223.32-
Jul 24, 202423.1623.5623.1623.5623.56-
Jul 23, 202423.2823.5423.2823.3423.34-
Jul 22, 202422.9023.6022.9023.5623.56-
Jul 19, 202423.1423.2223.1423.2223.22-
Jul 18, 202422.9223.4822.9223.4423.44-
Jul 17, 202423.0823.4023.0823.2023.20-
Jul 16, 202423.2823.5023.2023.2423.24-
Jul 15, 202423.5023.7423.5023.6023.60-
Jul 12, 202423.5023.8423.5023.8023.80-
Jul 11, 202423.0423.5423.0423.5423.54-
Jul 10, 202422.7423.3622.7423.3223.32-
Jul 9, 202422.8023.2222.8023.1223.12-
Jul 8, 202423.2223.4423.0223.0223.02-
Jul 5, 202423.2223.5823.2223.5823.58-
Jul 4, 202422.9223.3022.9223.2823.28-
Jul 3, 202422.8023.3222.8023.3023.30-
Jul 2, 202422.6823.0822.6823.0623.06-
Jul 1, 202422.6423.0222.6422.9622.96-
Jun 28, 202423.0423.3023.0423.0623.06-
Jun 27, 202423.3823.4223.2623.3623.36-
Jun 26, 202423.2423.5223.2423.5023.50-
Jun 25, 202423.6023.8223.4423.4423.44-
Jun 24, 202423.6823.8023.6823.8023.80-
Jun 21, 202423.4023.9623.4023.9623.96-
Jun 20, 202423.0623.4823.0623.4823.48-
Jun 19, 202423.4223.5223.1223.1223.12-
Jun 18, 202422.9223.5822.9223.4023.40-
Jun 17, 202424.1424.1423.4023.4023.40-
Jun 14, 202424.4024.5024.1424.2224.22-
Jun 13, 202424.5025.1224.5025.1225.12-
Jun 12, 202424.3024.6824.3024.6824.68-
Jun 11, 202424.5224.7424.5224.6624.66-
Jun 10, 202424.4424.7024.4224.7024.70-
Jun 7, 202424.8625.2224.6024.6424.64-
Jun 6, 202425.3225.4425.1425.1425.14-
Jun 5, 202425.2025.7625.2025.5425.54-
Jun 4, 202425.2825.6025.2825.5625.56-
Jun 3, 202424.9625.5624.9625.5425.54-
May 31, 202425.0625.2425.0425.1825.18-
May 30, 202423.4824.9223.4824.9224.92-
May 29, 202424.0424.1423.7623.7623.76-
May 28, 202424.0424.4224.0424.3824.38-
May 27, 202423.5624.2823.5624.2424.24-
May 24, 202423.3423.5623.3423.5623.56-
May 23, 202423.7423.8023.5823.6223.62-
May 22, 202423.7824.0223.7824.0224.02-
May 21, 202424.0224.0223.8023.9423.94-
May 20, 2024 1 Dividend
May 20, 202422.5822.5822.5822.5822.58-
May 17, 202425.8025.9025.2825.2824.28-
May 16, 202426.3026.5626.3026.5025.45-
May 15, 202426.0226.6226.0226.4625.41-
May 14, 202425.9226.4025.9226.4025.36-
May 13, 202426.0426.4026.0426.1225.09-
May 10, 202425.8426.1225.8426.1225.09-
May 9, 202425.6626.0025.6626.0024.97-
May 8, 202425.3625.9825.3625.9224.89-
May 7, 202424.9625.5624.9625.5024.49-
May 6, 202425.0225.3825.0225.3424.34-
May 3, 202424.8625.4824.8625.2824.28-
May 2, 202424.5425.2224.5425.1624.16-
Apr 30, 202424.9225.1424.7624.8823.90-
Apr 29, 202424.2825.1224.2825.1224.13-
Apr 26, 202423.9024.5623.9024.5623.59-
Apr 25, 202423.5424.2023.5423.9823.03-
Apr 24, 202423.6423.8423.6223.6422.70-
Apr 23, 202423.4223.8023.4223.7422.80-
Apr 22, 202423.6023.8423.5623.5822.65-
Apr 19, 202423.1423.6823.1423.6622.72-
Apr 18, 202423.5823.8823.5823.8822.94-
Apr 17, 202422.9623.7422.9623.7422.80-

Related Tickers

0A02.IL Neoen S.A.
39.85
0.00%
 
DRXGF Drax Group plc
7.42
0.00%
 
ER9.F ERG S.p.A.
17.32
+0.46%
 
VER.VI VERBUND AG
66.75
+0.68%
 
ANE.MC Corporación Acciona Energías Renovables, S.A.
15.86
-2.28%
 
3868.HK Xinyi Energy Holdings Limited
0.870
+1.16%
 
ECV.DE
 
CEN.NZ Contact Energy Limited
9.10
-0.44%
 
EDPR.LS EDP Renováveis, S.A.
7.64
-0.46%
 
MEL.NZ Meridian Energy Limited
5.67
-1.31%