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 03:45PM GMT. Market open.
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Nov 202325.8026.2225.8426.1426.1450,516
27 Nov 202325.5325.9825.5425.7325.7335,929
24 Nov 202325.3725.5225.2825.4825.487,880
23 Nov 202325.3725.4825.2225.3825.3820,567
22 Nov 202325.1425.4825.2425.4625.4618,131
21 Nov 202325.4125.8825.2625.3225.3247,056
20 Nov 202325.4125.7625.4825.6825.6827,041
17 Nov 202325.3725.7225.3825.5225.5235,736
16 Nov 202325.1425.7225.1225.3025.3088,667
15 Nov 202325.2725.7625.0225.1125.11111,738
14 Nov 202323.4425.0223.0624.9624.96141,337
13 Nov 202323.2623.4623.1023.3423.3424,707
10 Nov 202323.2623.1822.6023.1623.1664,945
09 Nov 202323.2023.5223.3223.5223.5216,514
08 Nov 202323.2223.4423.1423.2823.283,874
07 Nov 202323.5823.6023.2423.2423.2412,967
06 Nov 202323.8924.0823.6023.6423.6426,233
03 Nov 202323.7724.1023.7623.9823.9820,547
02 Nov 202323.1323.9023.3623.7623.7637,774
01 Nov 202323.3623.2622.7023.1823.1838,064
31 Oct 202323.5223.6023.1223.2423.2435,009
30 Oct 202323.0723.6023.1623.4623.4613,734
27 Oct 202323.3623.5623.1423.1423.1411,243
26 Oct 202322.9323.3822.9023.3223.3236,761
25 Oct 202322.8523.0222.4623.0023.0020,512
24 Oct 202322.4023.0422.4822.9222.9219,877
23 Oct 202322.5422.7822.3022.3422.3432,949
20 Oct 202323.1723.1022.5422.5422.54392,085
19 Oct 202323.4023.7023.2023.2023.2078,108
18 Oct 202323.3023.6223.1823.5423.5433,071
17 Oct 202323.3223.5623.2423.5323.5331,105
16 Oct 202322.8723.3622.9423.3623.3653,865
13 Oct 202323.0323.2622.6022.9222.9242,866
12 Oct 202322.8123.4022.5423.2023.2048,248
11 Oct 202322.4622.8822.3622.6422.6422,123
10 Oct 202321.9422.4422.1022.3022.3029,637
09 Oct 202321.7822.0221.7621.9621.9621,372
06 Oct 202322.1522.2421.5022.0222.0250,885
05 Oct 202321.8622.1821.8222.1022.1016,807
04 Oct 202321.5722.1821.5621.7421.7452,731
03 Oct 202322.3722.0821.4021.7021.70118,943
02 Oct 202322.8723.0422.1422.1622.1656,419
29 Sept 202322.6623.2022.7222.8622.8656,288
28 Sept 202322.6422.8022.2822.6022.6046,085
27 Sept 202323.0923.1022.5622.6622.6653,948
26 Sept 202323.4823.2422.8423.0423.0434,094
25 Sept 202324.1624.1023.2023.5023.5068,719
22 Sept 202324.2024.3823.8824.0624.0619,636
21 Sept 202324.7724.8824.0224.1824.1852,744
20 Sept 202324.8225.0024.6424.8224.82100,034
19 Sept 202324.9825.1024.6424.7224.7226,074
18 Sept 202325.6425.5624.7024.8024.8050,967
15 Sept 202325.9025.9825.5625.5625.5621,855
14 Sept 202325.5325.8525.3225.8325.8353,718
13 Sept 202325.1425.5225.0625.5225.5233,379
12 Sept 202325.2525.3625.0625.1825.1816,958
11 Sept 202325.2125.4825.0625.3425.3431,218
08 Sept 202324.8225.4824.8625.3625.3644,019
07 Sept 202324.6325.1424.3824.8624.8623,021
06 Sept 202324.8824.8224.5824.6824.6815,476
05 Sept 202325.0224.9624.7224.7224.7215,916
04 Sept 202325.0625.1625.0825.1225.12963
01 Sept 202325.3325.2425.2025.2025.201,532
31 Aug 202325.2925.4225.3625.3625.36458
30 Aug 202325.4525.5425.1825.2625.267,137
29 Aug 202324.9225.4025.1625.4025.402,041
25 Aug 202324.8425.0224.8224.9424.943,946
24 Aug 202324.8225.0624.8624.9624.966,651
23 Aug 202323.9324.8424.2624.6824.6826,317
22 Aug 202323.9523.8823.7823.8623.863,505
21 Aug 202323.8724.0423.9023.9023.901,107
18 Aug 202323.9123.8023.8023.8023.802,000
17 Aug 202324.3423.9423.9223.9423.94481
16 Aug 202324.5524.3624.3024.3624.36161
15 Aug 202324.3824.3824.3824.3824.38-
14 Aug 202324.4924.5624.4424.4624.46353
11 Aug 202324.6524.4424.4224.4224.4296
10 Aug 202324.5524.6424.6424.6424.644
09 Aug 202324.7324.8624.4424.5024.501,823
08 Aug 202324.3024.6024.3824.4124.4149,459
07 Aug 202324.7724.7424.2824.3024.3016,556
04 Aug 202324.7524.8424.5824.7824.783,449
03 Aug 202325.1025.1624.8024.8024.8017,408
02 Aug 202325.9625.6625.2425.2825.282,908
01 Aug 202326.1526.1625.7225.7225.727,407
31 Jul 202325.6826.3225.8426.3026.3021,833
28 Jul 202327.5427.4225.6625.7225.7240,097
27 Jul 202327.8127.5227.5027.5027.501,228
26 Jul 202327.6527.7527.4427.7527.755,014
25 Jul 202327.6927.7327.4427.4427.4427,521
24 Jul 202327.3427.7027.3427.4827.4824,888
21 Jul 202327.3827.4427.1227.3727.3711,499
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...