ERWE Immobilien AG (ETR:ERW)
Germany · Delayed Price · Currency is EUR 1.610
+0.000 (0.00%)
At close: Oct 8, 2026
ERWE Immobilien AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | - | 1,001 |
| Oct 7, 2026 | 1.61 | 1.81 | 1.61 | 1.61 | 1.61 | - | 571 |
| Oct 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Oct 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.77% | - |
| Oct 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 1, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 29, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.73% | - |
| Sep 28, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 25, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 22, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -7.56% | - |
| Sep 21, 2026 | 1.54 | 1.67 | 1.54 | 1.67 | 1.67 | 8.18% | - |
| Sep 18, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Sep 17, 2026 | 1.68 | 1.68 | 1.54 | 1.54 | 1.54 | -8.33% | 190 |
| Sep 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.44% | - |
| Sep 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Sep 14, 2026 | 1.65 | 1.75 | 1.65 | 1.72 | 1.72 | 4.24% | 242 |
| Sep 11, 2026 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.67% | - |
| Sep 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 9, 2026 | 1.68 | 1.75 | 1.68 | 1.68 | 1.68 | -9.77% | 306 |
| Sep 8, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 6.40% | - |
| Sep 7, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Sep 4, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Sep 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Sep 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 104 |
| Sep 1, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 31, 2026 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | -7.41% | 142 |
| Aug 28, 2026 | 1.82 | 2.17 | 1.82 | 1.89 | 1.89 | 8.00% | 441 |
| Aug 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 471 |
| Aug 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.85% | - |
| Aug 14, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Aug 13, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Aug 12, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.26% | - |
| Aug 11, 2026 | 1.95 | 2.03 | 1.86 | 1.86 | 1.86 | 6.40% | 571 |
| Aug 10, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.34% | - |
| Aug 7, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 6, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 5, 2026 | 2.02 | 2.02 | 1.79 | 1.79 | 1.79 | - | 147 |
| Aug 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 3, 2026 | 1.54 | 1.79 | 1.54 | 1.79 | 1.79 | 7.56% | 142 |
| Jul 31, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -7.03% | - |