ERWE Immobilien AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	-
Mar 26, 2026	0.30	0.30	0.30	0.30	0.30	-0.66%	4,000
Mar 25, 2026	0.31	0.37	0.30	0.30	0.30	9.42%	8,619
Mar 24, 2026	0.28	0.28	0.28	0.28	0.28	-3.50%	-
Mar 23, 2026	0.29	0.29	0.29	0.29	0.29	-	2,100
Mar 20, 2026	0.28	0.29	0.28	0.29	0.29	-3.38%	4,000
Mar 19, 2026	0.30	0.30	0.30	0.30	0.30	5.71%	-
Mar 18, 2026	0.28	0.28	0.28	0.28	0.28	-3.45%	-
Mar 17, 2026	0.33	0.33	0.29	0.29	0.29	-2.03%	2,199
Mar 16, 2026	0.28	0.32	0.28	0.30	0.30	-7.50%	6,050
Mar 13, 2026	0.32	0.32	0.32	0.32	0.32	8.11%	-
Mar 12, 2026	0.30	0.30	0.30	0.30	0.30	-6.33%	-
Mar 11, 2026	0.30	0.32	0.30	0.32	0.32	-	4,420
Mar 10, 2026	0.32	0.32	0.32	0.32	0.32	-6.51%	-
Mar 9, 2026	0.32	0.35	0.32	0.34	0.34	12.67%	6,703
Mar 6, 2026	0.30	0.30	0.30	0.30	0.30	-5.06%	-
Mar 5, 2026	0.32	0.32	0.32	0.32	0.32	1.94%	4,268
Mar 4, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	-
Mar 3, 2026	0.30	0.30	0.30	0.30	0.30	-5.06%	-
Mar 2, 2026	0.33	0.33	0.32	0.32	0.32	-5.95%	4,029
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