Borsa Italiana · ERG · stock
ERG S.p.A. (ERG) stock price history
Every Borsa Italiana trading session of ERG S.p.A. from Jul 10, 1998 to Sep 28, 2026: 7,216 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ERG adjusted close, 1998 to 2026
- €29.83
- All time high, 2022
- €25.06
- 52 week high, €19.53 low
- 7,216
- Daily sessions since 1998
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
ERG key facts
- ERG S.p.A. (ERG) closed at €22.22 on Sep 28, 2026 on Borsa Italiana.
- ERG's all time high close is €29.83, set on Aug 25, 2022; its all time low close is €0.5538 on Oct 9, 1998.
- ERG's 52 week range is €19.53 to €25.06.
- ERG returned +11.1% over the year to Sep 28, 2026 and +5.4% over five years.
- Over ten years ERG returned +242%, +13.1% a year compounded.
- ERG's deepest drawdown was -76.6% from Apr 24, 2006 to May 18, 2012.
- DataCedar holds 7,216 daily sessions of ERG history from Jul 10, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ERG price chart, 1998 to 2026
ERG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.7% |
| 3 months | -5.8% |
| 6 months | +8.9% |
| Year to date | +5.6% |
| 1 year | +11.1% |
| 3 years | +13.4% |
| 5 years | +5.4% |
| 10 years | +242.1% |
| Since Jul 10, 1998 | +2,062% |
| Compound annual growth, 28.2 years | +11.5% |
ERG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €29.83 on Aug 25, 2022
- All time low close
- €0.5538 on Oct 9, 1998
- 52 week high
- €25.06 on Feb 27, 2026
- 52 week low
- €19.53 on Mar 24, 2026
- Deepest drawdown
- -76.6% from Apr 24, 2006 to May 18, 2012, recovered Sep 7, 2017
- Best single session
- +16.6% on Mar 13, 2020
- Worst single session
- -19.2% on Mar 12, 2020
- Volatility, 1 year annualised
- 26.9%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1998
- 21.6×
- Best calendar year
- 2005, +138%
- Worst calendar year
- 2008, -32%
ERG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Jul 10, 1998; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €21.15 | €25.06 | €19.53 | €22.22 | +5.6% | 57.7M | 189 |
| 2025 | €17.96 | €22.00 | €14.43 | €21.04 | +18.4% | 85.3M | 252 |
| 2024 | €25.12 | €25.26 | €17.09 | €17.77 | -29.1% | 119M | 253 |
| 2023 | €24.38 | €25.29 | €18.25 | €25.08 | +3.3% | 100M | 254 |
| 2022 | €23.19 | €30.21 | €18.75 | €24.28 | +4.6% | 57.3M | 256 |
| 2021 | €18.62 | €25.89 | €17.67 | €23.21 | +25.3% | 68.4M | 256 |
| 2020 | €14.53 | €18.77 | €9.97 | €18.52 | +27.3% | 65M | 255 |
| 2019 | €11.89 | €15.28 | €11.36 | €14.55 | +21.9% | 65.6M | 252 |
| 2018 | €10.24 | €14.47 | €10.02 | €11.94 | +16.7% | 80.2M | 252 |
| 2017 | €6.53 | €10.97 | €6.34 | €10.24 | +57.5% | 64.2M | 254 |
| 2016 | €7.20 | €7.24 | €5.66 | €6.50 | -10.4% | 62.6M | 256 |
| 2015 | €5.17 | €7.94 | €4.97 | €7.25 | +40.7% | 63.9M | 255 |
| 2014 | €5.07 | €6.66 | €4.49 | €5.16 | +3.7% | 58.1M | 252 |
| 2013 | €3.76 | €5.04 | €3.25 | €4.98 | +34.4% | 54M | 252 |
| 2012 | €3.90 | €3.97 | €2.06 | €3.70 | -5.0% | 89.2M | 253 |
| 2011 | €4.45 | €4.57 | €3.37 | €3.90 | -12.3% | 54.2M | 256 |
| 2010 | €4.00 | €4.52 | €3.66 | €4.45 | +12.5% | 88.1M | 256 |
| 2009 | €3.24 | €4.63 | €3.17 | €3.95 | +23.5% | 130.1M | 254 |
| 2008 | €4.72 | €6.36 | €3.10 | €3.20 | -32.1% | 339.7M | 253 |
| 2007 | €6.25 | €7.80 | €4.48 | €4.71 | -24.5% | 395M | 252 |
| 2006 | €7.26 | €8.98 | €5.29 | €6.24 | -13.0% | 300.6M | 254 |
| 2005 | €3.01 | €8.37 | €2.76 | €7.17 | +138.5% | 211.8M | 260 |
| 2004 | €1.41 | €3.09 | €1.34 | €3.01 | +112.6% | 100.6M | 262 |
| 2003 | €1.14 | €1.56 | €0.9596 | €1.41 | +24.3% | 63.8M | 261 |
| 2002 | €1.21 | €1.50 | €1.00 | €1.14 | -6.1% | 75.6M | 261 |
| 2001 | €1.04 | €1.31 | €0.8471 | €1.21 | +16.8% | 108.5M | 261 |
| 2000 | €0.7671 | €1.15 | €0.6882 | €1.04 | +36.3% | 162.2M | 260 |
| 1999 | €0.8150 | €0.9476 | €0.6853 | €0.7615 | -6.6% | 82.7M | 260 |
| 1998 | €1.03 | €1.04 | €0.5531 | €0.8150 | n/a | 33M | 125 |
ERG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €22.22 | -0.2% |
| August 2026 | €22.26 | +1.1% |
| July 2026 | €22.02 | -7.9% |
| June 2026 | €23.92 | +4.3% |
| May 2026 | €22.94 | +4.3% |
| April 2026 | €22.00 | +4.6% |
| March 2026 | €21.02 | -11.9% |
| February 2026 | €23.87 | +11.2% |
| January 2026 | €21.46 | +2.0% |
| December 2025 | €21.04 | +0.3% |
| November 2025 | €20.98 | -2.0% |
| October 2025 | €21.40 | +6.5% |
About the ERG data
Daily bars. 7,216 sessions from Jul 10, 1998 to Sep 28, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 10, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ERG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
ERG share price history
