ERWE Immobilien AG (ETR:ERWE)
Germany · Delayed Price · Currency is EUR 0.3640
0.00 (0.00%)
May 25, 2026, 5:35 PM CET
ERWE Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| May 22, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| May 21, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| May 20, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| May 19, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -9.90% | 2,000 |
| May 18, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| May 15, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| May 14, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| May 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| May 12, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| May 11, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| May 8, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| May 7, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| May 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| May 5, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| May 4, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 30, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 29, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 28, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 27, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -9.01% | 2,000 |
| Apr 24, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 22, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 21, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 3,150 |
| Apr 20, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 17, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 16, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 15, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 14, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 13, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1,000 |
| Apr 10, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 600 |
| Apr 9, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 8, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 7, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 2, 2026 | 0.46 | 0.48 | 0.44 | 0.44 | 0.44 | 5.71% | 1,747 |
| Apr 1, 2026 | 0.32 | 0.42 | 0.32 | 0.42 | 0.42 | 55.56% | 8,195 |
| Mar 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,000 |
| Mar 30, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -6.90% | 1,820 |
| 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% | - |