ERWE Immobilien AG (ETR:ERWE)

ERWE Immobilien AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.33	0.36	0.33	0.36	0.36	4.71%	7,730
Sep 18, 2025	0.33	0.35	0.33	0.34	0.34	-7.10%	6,470
Sep 17, 2025	0.37	0.37	0.37	0.37	0.37	-7.58%	6,247
Sep 16, 2025	0.36	0.40	0.36	0.40	0.40	11.24%	6,247
Sep 15, 2025	0.36	0.36	0.36	0.36	0.36	3.49%	969
Sep 12, 2025	0.34	0.34	0.34	0.34	0.34	-	3,282
Sep 11, 2025	0.34	0.34	0.34	0.34	0.34	2.38%	3,282
Sep 10, 2025	0.34	0.34	0.34	0.34	0.34	-	100
Sep 9, 2025	0.34	0.34	0.34	0.34	0.34	-	100
Sep 8, 2025	0.34	0.34	0.34	0.34	0.34	-2.33%	100
Sep 5, 2025	0.34	0.34	0.34	0.34	0.34	-	100
Sep 4, 2025	0.34	0.34	0.34	0.34	0.34	-	100
Sep 3, 2025	0.34	0.34	0.34	0.34	0.34	-	100
Sep 2, 2025	0.34	0.34	0.34	0.34	0.34	-	100
Sep 1, 2025	0.34	0.34	0.34	0.34	0.34	-	100
Aug 29, 2025	0.34	0.34	0.34	0.34	0.34	-	100
Aug 28, 2025	0.34	0.34	0.34	0.34	0.34	-	100
Aug 27, 2025	0.34	0.34	0.34	0.34	0.34	-	100
Aug 26, 2025	0.34	0.34	0.34	0.34	0.34	-	100
Aug 25, 2025	0.34	0.34	0.34	0.34	0.34	-	100
Aug 22, 2025	0.34	0.34	0.34	0.34	0.34	-	100
Aug 21, 2025	0.34	0.34	0.34	0.34	0.34	-	100
Aug 20, 2025	0.34	0.34	0.34	0.34	0.34	-	100
Aug 19, 2025	0.34	0.34	0.34	0.34	0.34	-	100
Aug 18, 2025	0.35	0.35	0.34	0.34	0.34	-	90
Aug 15, 2025	0.34	0.34	0.34	0.34	0.34	-	60
Aug 14, 2025	0.36	0.36	0.34	0.34	0.34	-	60
Aug 13, 2025	0.34	0.34	0.34	0.34	0.34	-	767
Aug 12, 2025	0.34	0.34	0.34	0.34	0.34	-	767
Aug 11, 2025	0.34	0.34	0.34	0.34	0.34	-1.15%	767
Aug 8, 2025	0.37	0.37	0.35	0.35	0.35	-	767
Aug 7, 2025	0.36	0.36	0.35	0.35	0.35	-8.42%	1,500
Aug 6, 2025	0.37	0.38	0.37	0.38	0.38	-12.44%	800
Aug 5, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Aug 4, 2025	0.35	0.43	0.35	0.43	0.43	28.40%	1,454
Aug 1, 2025	0.34	0.34	0.34	0.34	0.34	-	559
Jul 31, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jul 30, 2025	0.34	0.34	0.34	0.34	0.34	-	559
Jul 29, 2025	0.34	0.34	0.34	0.34	0.34	-	559
Jul 28, 2025	0.34	0.34	0.34	0.34	0.34	-1.74%	559
Jul 25, 2025	0.34	0.34	0.34	0.34	0.34	-	559
Jul 24, 2025	0.34	0.34	0.34	0.34	0.34	-	559
Jul 23, 2025	0.34	0.34	0.34	0.34	0.34	-	559
Jul 22, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jul 21, 2025	0.34	0.34	0.34	0.34	0.34	-	559
Jul 18, 2025	0.34	0.34	0.34	0.34	0.34	-	559
Jul 17, 2025	0.34	0.34	0.34	0.34	0.34	-	559
Jul 16, 2025	0.36	0.36	0.34	0.34	0.34	-	559
Jul 15, 2025	0.34	0.34	0.34	0.34	0.34	-	22
Jul 14, 2025	0.36	0.36	0.34	0.34	0.34	-1.15%	22

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.