TipRanks
Go Ultimate55% OFF

ERG S.A. (ERG) Historical Prices

PL:ERG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202648.0048.0046.0048.0048.00+0.00%00.00
Oct 29, 202648.0048.0046.0048.0048.00+0.00%00.00
Oct 28, 202648.0048.0046.0048.0048.00+0.00%00.00
Oct 27, 202648.0048.0046.0048.0048.00+0.00%00.00
Oct 26, 202648.0048.0048.0048.0048.00-1.23%1601.97
Oct 23, 202648.6048.6048.0048.6048.60-0.41%1191.35
Oct 22, 202648.0048.8048.0048.8048.80-0.41%540.62
Oct 21, 202648.0049.0048.0049.0049.00+2.08%1,31119.40
Oct 20, 202648.0048.0048.0048.0048.00-2.04%100.15
Oct 19, 202646.0049.0046.0049.0049.00+6.52%2734.33
Oct 16, 202646.0046.0044.2046.0046.00+0.00%00.00
Oct 15, 202646.0046.0044.0046.0046.00+0.00%3455.48
Oct 14, 202646.0046.0046.0046.0046.00-0.86%20.03
Oct 13, 202646.4046.4046.0046.4046.40+0.00%00.00
Oct 12, 202646.4046.4046.4046.4046.40-2.11%500.72
Oct 09, 202646.0048.0046.0047.4047.40+3.04%65011.03
Oct 08, 202646.0046.0044.0046.0046.00+0.00%00.00
Oct 07, 202646.0046.0044.0046.0046.00+0.00%00.00
Oct 06, 202646.0046.0044.0046.0046.00+0.00%00.00
Oct 05, 202644.0046.0044.0046.0046.00+1.32%60.07
Oct 02, 202644.0045.4044.0045.4045.40+0.00%70.08
Oct 01, 202645.4045.4044.0045.4045.40+0.00%00.00
Sep 30, 202645.4045.4044.2045.4045.40+0.00%00.00
Sep 29, 202645.4045.4044.2045.4045.40+0.00%00.00
Sep 28, 202644.4045.4044.2045.4045.40+0.00%370.37
Sep 25, 202645.4045.4044.2045.4045.40+0.00%00.00
Sep 24, 202645.6045.6045.4045.4045.40-1.30%370.37
Sep 23, 202646.0046.0044.0046.0046.00+0.00%00.00
Sep 22, 202646.0046.0044.0046.0046.00+0.00%00.00
Sep 21, 202646.0046.0044.0046.0046.00+0.00%00.00
Sep 18, 202646.0046.0044.0046.0046.00+0.00%00.00
Sep 17, 202646.0046.0044.0046.0046.00+0.00%00.00
Sep 16, 202646.0046.0044.2046.0046.00+0.00%00.00
Sep 15, 202646.0046.0044.2046.0046.00+0.00%00.00
Sep 14, 202646.0046.0044.2046.0046.00+0.00%00.00
Sep 11, 202646.0046.0044.2046.0046.00+0.00%00.00
Sep 10, 202646.0046.0044.2046.0046.00+0.00%00.00
Sep 09, 202646.0046.0044.2046.0046.00+0.00%00.00
Sep 08, 202646.0046.0044.2046.0046.00+0.00%00.00
Sep 07, 202646.0046.0044.2046.0046.00+0.00%00.00
Sep 04, 202646.0046.0044.2046.0046.00+0.00%00.00
Sep 03, 202646.0046.2046.0046.0046.00+0.44%4694.17
Sep 02, 202645.8045.8045.8045.8045.80-0.43%2001.83
Sep 01, 202646.0046.0044.0046.0046.00+0.00%00.00
Aug 31, 202646.0046.0044.0046.0046.00+0.00%00.00
Aug 28, 202646.0046.0044.0046.0046.00+0.00%00.00
Aug 27, 202645.6046.0045.6046.0046.00+0.00%1831.72
Aug 26, 202646.0046.0044.0046.0046.00+0.00%00.00
Aug 25, 202644.0046.0044.0046.0046.00+4.55%3233.18
Aug 24, 202644.0045.0044.0044.0044.00+0.00%5505.91