ERWE Immobilien AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 26, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 25, 2026	0.34	0.34	0.34	0.34	0.34	-4.00%	-
Feb 24, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	-
Feb 23, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	-
Feb 20, 2026	0.34	0.34	0.33	0.33	0.33	-11.76%	2,393
Feb 19, 2026	0.35	0.40	0.35	0.37	0.37	14.02%	9,500
Feb 18, 2026	0.35	0.35	0.33	0.33	0.33	-14.58%	1,339
Feb 17, 2026	0.35	0.40	0.35	0.38	0.38	10.34%	6,500
Feb 16, 2026	0.35	0.35	0.34	0.35	0.35	-8.42%	2,400
Feb 13, 2026	0.35	0.38	0.35	0.38	0.38	1.06%	3,841
Feb 12, 2026	0.40	0.40	0.37	0.38	0.38	-2.59%	1,760
Feb 11, 2026	0.40	0.40	0.39	0.39	0.39	-11.87%	2,500
Feb 10, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Feb 9, 2026	0.44	0.44	0.44	0.44	0.44	2.34%	-
Feb 6, 2026	0.43	0.43	0.43	0.43	0.43	4.90%	-
Feb 5, 2026	0.41	0.41	0.41	0.41	0.41	-3.77%	-
Feb 4, 2026	0.34	0.42	0.34	0.42	0.42	12.17%	2,392
Feb 3, 2026	0.38	0.38	0.38	0.38	0.38	-9.13%	2,666
Feb 2, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 30, 2026	0.44	0.44	0.42	0.42	0.42	-5.45%	3,824
Jan 29, 2026	0.44	0.44	0.44	0.44	0.44	-0.90%	306
Jan 28, 2026	0.45	0.45	0.44	0.44	0.44	-5.13%	2,051
Jan 27, 2026	0.44	0.49	0.44	0.47	0.47	-	6,682
Jan 26, 2026	0.44	0.50	0.44	0.47	0.47	13.59%	4,250
Jan 23, 2026	0.41	0.41	0.41	0.41	0.41	-2.37%	-
Jan 22, 2026	0.44	0.44	0.42	0.42	0.42	-5.38%	2,000
Jan 21, 2026	0.45	0.45	0.45	0.45	0.45	-3.04%	-
Jan 20, 2026	0.44	0.49	0.44	0.46	0.46	1.32%	7,554
Jan 19, 2026	0.43	0.50	0.43	0.45	0.45	3.65%	13,138
Jan 16, 2026	0.47	0.50	0.44	0.44	0.44	8.96%	10,560
Jan 15, 2026	0.48	0.50	0.40	0.40	0.40	-17.28%	10,679
Jan 14, 2026	0.49	0.50	0.48	0.49	0.49	-2.02%	4,428
Jan 13, 2026	0.48	0.50	0.47	0.50	0.50	-3.69%	4,730
Jan 12, 2026	0.49	0.52	0.47	0.52	0.52	3.00%	8,464
Jan 9, 2026	0.50	0.52	0.50	0.50	0.50	-1.96%	7,100
Jan 8, 2026	0.50	0.52	0.50	0.51	0.51	-	6,750
Jan 7, 2026	0.51	0.53	0.50	0.51	0.51	-1.92%	20,050
Jan 6, 2026	0.51	0.53	0.50	0.52	0.52	-	6,031
Jan 5, 2026	0.50	0.53	0.50	0.52	0.52	-	3,919
Jan 2, 2026	0.53	0.53	0.52	0.52	0.52	-2.80%	1,500
Dec 30, 2025	0.51	0.54	0.50	0.54	0.54	3.88%	17,325
Dec 29, 2025	0.48	0.53	0.43	0.52	0.52	-3.74%	42,739
Dec 23, 2025	0.50	0.54	0.50	0.54	0.54	-	14,563
Dec 22, 2025	0.49	0.54	0.49	0.54	0.54	3.88%	15,110
Dec 19, 2025	0.52	0.53	0.52	0.52	0.52	-3.74%	12,112
Dec 18, 2025	0.51	0.54	0.50	0.54	0.54	3.88%	27,793
Dec 17, 2025	0.50	0.52	0.48	0.52	0.52	3.00%	16,065
Dec 16, 2025	0.49	0.50	0.48	0.50	0.50	0.81%	10,965
Dec 15, 2025	0.47	0.50	0.45	0.50	0.50	15.35%	33,452