ERWE Immobilien AG (FRA:ERW)
Germany · Delayed Price · Currency is EUR 1.462
0.00 (0.00%)
At close: Oct 26, 2026
FRA:ERW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | - | - |
| Oct 23, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | - | - |
| Oct 22, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | - | 33 |
| Oct 21, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | - | - |
| Oct 20, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 0.14% | - |
| Oct 19, 2026 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | -2.67% | - |
| Oct 16, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | -8.65% | - |
| Oct 15, 2026 | 1.45 | 1.64 | 1.45 | 1.64 | 1.64 | 9.47% | 120 |
| Oct 14, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | - | - |
| Oct 13, 2026 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Oct 12, 2026 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | - | - |
| Oct 9, 2026 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | - | 1 |
| Oct 8, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | 14.14% | - |
| Oct 7, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 0.52% | - |
| Oct 6, 2026 | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | 0.52% | - |
| Oct 5, 2026 | 1.32 | 1.38 | 1.32 | 1.34 | 1.34 | 0.52% | - |
| Oct 2, 2026 | 1.20 | 1.34 | 1.20 | 1.34 | 1.34 | 1.06% | - |
| Oct 1, 2026 | 1.21 | 1.32 | 1.21 | 1.32 | 1.32 | -0.53% | - |
| Sep 30, 2026 | 1.20 | 1.33 | 1.20 | 1.33 | 1.33 | - | - |
| Sep 29, 2026 | 1.20 | 1.33 | 1.20 | 1.33 | 1.33 | 0.53% | - |
| Sep 28, 2026 | 1.20 | 1.32 | 1.20 | 1.32 | 1.32 | 9.88% | - |
| Sep 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -8.99% | - |
| Sep 24, 2026 | 1.20 | 1.32 | 1.20 | 1.32 | 1.32 | 0.53% | - |
| Sep 23, 2026 | 1.20 | 1.32 | 1.20 | 1.32 | 1.32 | - | - |
| Sep 22, 2026 | 1.41 | 1.41 | 1.32 | 1.32 | 1.32 | -8.74% | - |
| Sep 21, 2026 | 1.20 | 1.44 | 1.20 | 1.44 | 1.44 | 9.57% | - |
| Sep 18, 2026 | 1.20 | 1.32 | 1.20 | 1.32 | 1.32 | -9.62% | - |
| Sep 17, 2026 | 1.58 | 1.58 | 1.46 | 1.46 | 1.46 | -7.96% | - |
| Sep 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.88% | - |
| Sep 15, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -5.00% | - |
| Sep 14, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 5.26% | - |
| Sep 11, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | - | - |
| Sep 10, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.88% | - |
| Sep 9, 2026 | 1.76 | 1.76 | 1.58 | 1.58 | 1.58 | -10.32% | - |
| Sep 8, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.80% | - |
| Sep 7, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.79% | - |
| Sep 4, 2026 | 1.69 | 1.76 | 1.68 | 1.76 | 1.76 | 4.13% | - |
| Sep 3, 2026 | 1.58 | 1.69 | 1.58 | 1.69 | 1.69 | 6.14% | - |
| Sep 2, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | -0.87% | - |
| Sep 1, 2026 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 0.88% | - |
| Aug 31, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -5.79% | - |
| Aug 28, 2026 | 1.55 | 1.69 | 1.55 | 1.69 | 1.69 | 0.83% | - |
| Aug 27, 2026 | 1.55 | 1.68 | 1.55 | 1.68 | 1.68 | - | - |
| Aug 26, 2026 | 1.55 | 1.68 | 1.55 | 1.68 | 1.68 | - | 142 |
| Aug 25, 2026 | 1.55 | 1.68 | 1.55 | 1.68 | 1.68 | - | - |
| Aug 24, 2026 | 1.55 | 1.68 | 1.55 | 1.68 | 1.68 | 8.11% | - |
| Aug 21, 2026 | 1.55 | 1.68 | 1.55 | 1.55 | 1.55 | - | - |
| Aug 20, 2026 | 1.55 | 1.68 | 1.55 | 1.55 | 1.55 | - | 357 |
| Aug 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -7.50% | - |
| Aug 18, 2026 | 1.55 | 1.68 | 1.55 | 1.68 | 1.68 | - | - |