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%)
As of 04:45PM BST. Market open.
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 202425.0025.4224.9625.2225.2218,341
11 Jun 202425.2725.3424.9024.9024.9013,757
10 Jun 202425.0425.2624.8225.2625.2614,903
07 Jun 202425.6625.8825.0425.1825.1821,735
06 Jun 202426.1126.0825.5625.6425.6457,416
05 Jun 202425.9426.3425.9226.1226.1242,509
04 Jun 202425.9826.2025.9026.0626.0668,622
03 Jun 202425.7826.1625.4826.0926.09198,090
31 May 202425.8625.9025.4425.7625.7654,787
30 May 202424.5125.9024.5025.9025.90193,057
29 May 202424.8424.7024.1824.2424.2437,984
28 May 202424.7524.9824.8024.8224.8228,603
24 May 202423.9724.3223.7224.2624.2622,382
23 May 202424.4324.3424.0024.0824.0830,833
22 May 202424.8024.6424.3024.5224.5249,579
21 May 202424.6524.7224.2624.5424.5430,586
20 May 202424.8025.0624.7024.8024.8038,571
20 May 20241 Dividend
17 May 202426.7826.5225.6425.6424.64107,907
16 May 202426.9927.3026.5626.6425.6055,468
15 May 202426.8327.2826.7027.1626.1055,122
14 May 202426.6426.9426.7226.8425.7919,993
13 May 202426.8327.0626.6026.6825.6411,100
10 May 202426.4426.9826.4826.9025.8536,197
09 May 202426.5026.6626.2826.6425.6018,338
08 May 202425.9626.5826.1426.4625.4361,610
07 May 202425.7626.2025.6826.1425.1230,919
03 May 202425.6826.2425.7026.0525.0324,184
02 May 202425.4925.8425.3225.6424.6422,247
01 May 202425.2925.2925.2925.2924.30-
30 Apr 202425.6025.7225.2025.3024.3129,332
29 Apr 202425.1225.7425.0825.6624.6667,517
26 Apr 202424.4325.1624.6425.0624.0841,305
25 Apr 202424.2424.7224.2624.4423.4924,865
24 Apr 202424.3024.4424.0224.1523.2190,469
23 Apr 202424.1224.3423.9624.3423.3918,733
22 Apr 202424.3824.5024.0224.3223.3816,805
19 Apr 202424.1024.2823.8624.2623.3113,004
18 Apr 202424.2824.5024.0024.0623.1221,914
17 Apr 202423.6524.3623.5624.2623.3131,746
16 Apr 202423.9523.7823.3823.7422.8117,680
15 Apr 202424.1624.3023.8223.8422.9122,258
12 Apr 202423.8124.2423.8024.1023.1625,565
11 Apr 202423.4023.8223.3223.7222.8034,394
10 Apr 202423.6723.9423.1823.2822.3738,806
09 Apr 202423.5023.6423.4023.6422.7212,425
08 Apr 202423.2423.4823.2023.4122.5073,249
05 Apr 202423.2623.3623.0423.1622.2624,699
04 Apr 202423.3023.4823.2223.4422.5315,772
03 Apr 202423.1523.2422.8423.2222.3129,734
02 Apr 202423.3623.4423.1023.1222.2215,548
28 Mar 202423.3423.5623.2223.2922.3838,981
27 Mar 202423.2823.4623.2023.4122.5055,598
26 Mar 202423.4823.4023.0823.2622.3529,386
25 Mar 202423.5223.6223.3223.4122.5045,418
22 Mar 202423.5023.6823.1223.6122.6940,020
21 Mar 202423.7924.0423.3223.3222.4142,077
20 Mar 202424.1424.1823.6623.7622.8348,521
19 Mar 202424.0224.2023.7424.1323.1923,252
18 Mar 202424.0224.1623.8624.1223.1844,984
15 Mar 202423.8724.2423.9024.1623.2286,590
14 Mar 202423.8124.7023.6824.0623.12208,204
13 Mar 202425.2324.4823.0824.0223.08811,898
12 Mar 202425.6426.0024.9425.1324.1561,606
11 Mar 202425.8825.7825.3025.4524.4653,515
08 Mar 202426.0726.1425.6025.6424.6444,388
07 Mar 202426.1726.3626.0226.1325.1217,088
06 Mar 202425.9026.3225.5826.0725.0539,083
05 Mar 202425.4926.1825.2026.0325.0241,340
04 Mar 202425.5325.7425.4025.4924.5022,612
01 Mar 202425.1025.5825.0825.4524.4632,430
29 Feb 202424.8625.2624.7625.2024.2232,069
28 Feb 202425.3725.4624.8024.8023.8324,498
27 Feb 202424.9425.4824.9425.4124.4261,173
26 Feb 202425.1225.0224.7024.8323.86122,107
23 Feb 202425.1025.1624.7825.0624.0896,865
22 Feb 202425.3325.4825.1225.1224.1448,168
21 Feb 202425.2125.3625.0425.1624.1829,487
20 Feb 202425.2125.3024.9425.1424.1643,260
19 Feb 202425.3525.4824.9625.1024.1262,245
16 Feb 202425.7225.7025.3025.4024.4149,184
15 Feb 202425.8025.7625.5225.6124.62204,997
14 Feb 202425.8025.8825.5425.6324.6462,425
13 Feb 202426.2326.3425.6825.9224.9184,206
12 Feb 202426.0126.2825.8226.1525.1370,628
09 Feb 202426.5026.4625.6625.9224.91155,831
08 Feb 202426.5426.8826.4226.6125.5710,582
07 Feb 202426.4426.5826.3426.5225.498,703
06 Feb 202426.8126.6426.0826.4025.3734,608
05 Feb 202427.5227.2626.8626.8625.8110,229
02 Feb 202427.2627.7627.1827.2226.169,013
01 Feb 202426.8927.4826.9627.1826.1218,449
31 Jan 202426.9327.1426.9427.1226.069,038
30 Jan 202426.9726.9826.6826.9025.857,819
29 Jan 202427.0726.9826.6626.9625.917,582
26 Jan 202427.2427.2826.8427.0225.977,260
25 Jan 202427.4227.6027.0227.1426.086,788
24 Jan 2024------
23 Jan 202427.4027.4626.9226.9325.887,839
22 Jan 202427.1727.5027.0827.2126.1510,279
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...