Conwert Immobilien Invest SE (ETR:CORE)
Germany · Delayed Price · Currency is EUR 0.2980
-0.0020 (-0.67%)
Jan 14, 2025, 5:35 PM CET
ETR:CORE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 7, 2025 | 1.76 | 1.83 | 1.76 | 1.83 | 1.83 | - | 13 |
| Feb 6, 2025 | 1.76 | 1.83 | 1.76 | 1.83 | 1.83 | -1.61% | 37 |
| Feb 5, 2025 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | 1.64% | 856 |
| Feb 4, 2025 | 1.76 | 1.83 | 1.76 | 1.83 | 1.83 | - | 50 |
| Feb 3, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | - |
| Jan 31, 2025 | 1.87 | 1.90 | 1.81 | 1.81 | 1.81 | -11.71% | 1,145 |
| Jan 30, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | 4.06% | 1 |
| Jan 29, 2025 | 1.88 | 1.97 | 1.88 | 1.97 | 1.97 | - | 206 |
| Jan 28, 2025 | 1.88 | 1.97 | 1.87 | 1.97 | 1.97 | - | 199 |
| Jan 27, 2025 | 2.10 | 2.10 | 1.97 | 1.97 | 1.97 | -10.45% | 2,750 |
| Jan 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jan 23, 2025 | 2.04 | 2.20 | 2.00 | 2.20 | 2.20 | 2.80% | 2,133 |
| Jan 22, 2025 | 2.37 | 2.37 | 2.04 | 2.14 | 2.14 | -28.19% | 1,587 |
| Jan 21, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jan 20, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jan 17, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jan 16, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jan 15, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jan 14, 2025 | 3.16 | 3.16 | 2.70 | 2.98 | 2.98 | -0.67% | 421 |
| Jan 13, 2025 | 3.14 | 3.16 | 2.82 | 3.00 | 3.00 | 2.74% | 449 |
| Jan 10, 2025 | 3.28 | 3.28 | 2.70 | 2.92 | 2.92 | -8.75% | 609 |
| Jan 9, 2025 | 3.10 | 3.90 | 2.70 | 3.20 | 3.20 | 25.00% | 4,013 |
| Jan 8, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jan 7, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -5.88% | - |
| Jan 6, 2025 | 2.40 | 2.72 | 2.40 | 2.72 | 2.72 | - | 1,078 |
| Jan 3, 2025 | 2.88 | 2.90 | 2.32 | 2.72 | 2.72 | 1.49% | 931 |
| Jan 2, 2025 | 2.60 | 2.68 | 2.34 | 2.68 | 2.68 | 9.84% | 203 |
| Dec 30, 2024 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Dec 27, 2024 | 2.16 | 2.44 | 2.16 | 2.44 | 2.44 | -6.15% | 102 |
| Dec 23, 2024 | 2.58 | 2.60 | 2.32 | 2.60 | 2.60 | 30.00% | 137 |
| Dec 20, 2024 | 2.20 | 2.30 | 2.00 | 2.00 | 2.00 | -21.88% | 1,596 |
| Dec 19, 2024 | 2.88 | 2.88 | 2.56 | 2.56 | 2.56 | -3.76% | 115 |
| Dec 18, 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 3.91% | - |
| Dec 17, 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -5.88% | - |
| Dec 16, 2024 | 2.66 | 2.90 | 2.52 | 2.72 | 2.72 | 2.26% | 28 |
| Dec 13, 2024 | 2.40 | 2.66 | 2.40 | 2.66 | 2.66 | 3.91% | 20 |
| Dec 12, 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Dec 11, 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Dec 10, 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Dec 9, 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Dec 6, 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Dec 5, 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 200 |
| Dec 4, 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Dec 3, 2024 | 2.60 | 2.90 | 2.50 | 2.56 | 2.56 | -11.72% | 151 |
| Dec 2, 2024 | 2.60 | 3.10 | 2.60 | 2.90 | 2.90 | - | 270 |
| Nov 29, 2024 | 2.62 | 2.90 | 2.60 | 2.90 | 2.90 | -2.03% | 133 |
| Nov 28, 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 27, 2024 | 3.18 | 3.18 | 2.70 | 2.96 | 2.96 | 2.07% | 526 |
| Nov 26, 2024 | 2.62 | 2.90 | 2.60 | 2.90 | 2.90 | 1.40% | 109 |