Singapore markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
29.40-1.38 (-4.48%)
At close: 04:45PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202424.1224.3423.9624.3424.3418,733
22 Apr 202424.3824.5024.0224.3224.3216,805
19 Apr 202424.1024.2823.8624.2624.2613,004
18 Apr 202424.2824.5024.0024.0624.0621,914
17 Apr 202423.6524.3623.5624.2624.2631,746
16 Apr 202423.9523.7823.3823.7423.7417,680
15 Apr 202424.1624.3023.8223.8423.8422,258
12 Apr 202423.8124.2423.8024.1024.1025,565
11 Apr 202423.4023.8223.3223.7223.7234,394
10 Apr 202423.6723.9423.1823.2823.2838,806
09 Apr 202423.5023.6423.4023.6423.6412,425
08 Apr 202423.2423.4823.2023.4123.4173,249
05 Apr 202423.2623.3623.0423.1623.1624,699
04 Apr 202423.3023.4823.2223.4423.4415,772
03 Apr 202423.1523.2422.8423.2223.2229,734
02 Apr 202423.3623.4423.1023.1223.1215,548
28 Mar 202423.3423.5623.2223.2923.2938,981
27 Mar 202423.2823.4623.2023.4123.4155,598
26 Mar 202423.4823.4023.0823.2623.2629,386
25 Mar 202423.5223.6223.3223.4123.4145,418
22 Mar 202423.5023.6823.1223.6123.6140,020
21 Mar 202423.7924.0423.3223.3223.3242,077
20 Mar 202424.1424.1823.6623.7623.7648,521
19 Mar 202424.0224.2023.7424.1324.1323,252
18 Mar 202424.0224.1623.8624.1224.1244,984
15 Mar 202423.8724.2423.9024.1624.1686,590
14 Mar 202423.8124.7023.6824.0624.06208,204
13 Mar 202425.2324.4823.0824.0224.02811,898
12 Mar 202425.6426.0024.9425.1325.1361,606
11 Mar 202425.8825.7825.3025.4525.4553,515
08 Mar 202426.0726.1425.6025.6425.6444,388
07 Mar 202426.1726.3626.0226.1326.1317,088
06 Mar 202425.9026.3225.5826.0726.0739,083
05 Mar 202425.4926.1825.2026.0326.0341,340
04 Mar 202425.5325.7425.4025.4925.4922,612
01 Mar 202425.1025.5825.0825.4525.4532,430
29 Feb 202424.8625.2624.7625.2025.2032,069
28 Feb 202425.3725.4624.8024.8024.8024,498
27 Feb 202424.9425.4824.9425.4125.4161,173
26 Feb 202425.1225.0224.7024.8324.83122,107
23 Feb 202425.1025.1624.7825.0625.0696,865
22 Feb 202425.3325.4825.1225.1225.1248,168
21 Feb 202425.2125.3625.0425.1625.1629,487
20 Feb 202425.2125.3024.9425.1425.1443,260
19 Feb 202425.3525.4824.9625.1025.1062,245
16 Feb 202425.7225.7025.3025.4025.4049,184
15 Feb 202425.8025.7625.5225.6125.61204,997
14 Feb 202425.8025.8825.5425.6325.6362,425
13 Feb 202426.2326.3425.6825.9225.9284,206
12 Feb 202426.0126.2825.8226.1526.1570,628
09 Feb 202426.5026.4625.6625.9225.92155,831
08 Feb 202426.5426.8826.4226.6126.6110,582
07 Feb 202426.4426.5826.3426.5226.528,703
06 Feb 202426.8126.6426.0826.4026.4034,608
05 Feb 202427.5227.2626.8626.8626.8610,229
02 Feb 202427.2627.7627.1827.2227.229,013
01 Feb 202426.8927.4826.9627.1827.1818,449
31 Jan 202426.9327.1426.9427.1227.129,038
30 Jan 202426.9726.9826.6826.9026.907,819
29 Jan 202427.0726.9826.6626.9626.967,582
26 Jan 202427.2427.2826.8427.0227.027,260
25 Jan 202427.4227.6027.0227.1427.146,788
24 Jan 2024------
23 Jan 202427.4027.4626.9226.9326.937,839
22 Jan 202427.1727.5027.0827.2127.2110,279
19 Jan 202427.2027.3026.8826.9926.999,104
18 Jan 202426.8327.1026.8427.0927.0913,087
17 Jan 202427.1126.8026.4626.7426.7414,432
16 Jan 202427.5627.2226.9427.0427.0418,048
15 Jan 202427.6327.6827.2827.3127.315,633
12 Jan 202427.1727.4427.0627.2127.2115,088
11 Jan 202427.5827.6427.0427.0427.0419,349
10 Jan 202427.5627.6827.4327.4327.4312,862
09 Jan 202427.4227.7827.3227.6327.6312,563
08 Jan 202427.8527.8227.4527.4527.459,198
05 Jan 202427.5227.8627.3827.8527.8513,154
04 Jan 202427.4427.7227.4027.6327.6320,454
03 Jan 202428.1028.2427.3427.4127.4132,105
02 Jan 202428.9829.0428.0528.0528.0568,479
29 Dec 202328.8629.1028.8228.8628.8627,561
28 Dec 202328.5928.8628.6228.7528.7517,295
27 Dec 202328.6128.9028.5228.6028.6024,101
22 Dec 202328.6128.6828.4828.5828.5822,648
21 Dec 202327.8328.6227.8028.6228.6296,458
20 Dec 202327.7928.0627.6427.9427.9412,240
19 Dec 202327.8327.9227.6027.7727.7713,190
18 Dec 202327.9728.3227.7127.7127.7142,413
15 Dec 202327.8328.1427.8428.0728.0752,957
14 Dec 202326.9128.0627.1227.7727.77123,005
13 Dec 202326.1727.0826.2826.9826.9849,099
12 Dec 202326.5226.6626.1726.1726.1717,449
11 Dec 202327.0126.6626.1426.4726.47100,011
08 Dec 202326.8927.1226.7427.0027.0025,904
07 Dec 202326.7827.0426.6426.8326.8324,433
06 Dec 202326.7226.8626.6226.8326.8336,736
05 Dec 202326.4426.7626.2426.6526.6523,018
04 Dec 202326.4426.7626.4226.4726.4729,790
01 Dec 202326.2726.5426.1226.5026.5031,288
30 Nov 202326.2926.4826.2226.3126.3138,009
29 Nov 202326.0926.5026.1826.2726.2747,196
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...