ERWE Immobilien AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	0.27	0.28	0.25	0.28	0.28	11.11%	2,610
Oct 21, 2025	0.27	0.27	0.25	0.25	0.25	1.61%	2,610
Oct 20, 2025	0.25	0.25	0.25	0.25	0.25	7.83%	2,610
Oct 17, 2025	0.23	0.23	0.23	0.23	0.23	-22.82%	2,610
Oct 16, 2025	0.25	0.30	0.25	0.30	0.30	28.45%	2,610
Oct 15, 2025	0.23	0.23	0.22	0.23	0.23	1.75%	6,450
Oct 14, 2025	0.28	0.28	0.23	0.23	0.23	-18.57%	6,450
Oct 13, 2025	0.27	0.29	0.27	0.28	0.28	-3.45%	401
Oct 10, 2025	0.30	0.30	0.29	0.29	0.29	-0.68%	401
Oct 9, 2025	0.31	0.31	0.29	0.29	0.29	-2.67%	401
Oct 8, 2025	0.30	0.30	0.30	0.30	0.30	-	401
Oct 7, 2025	0.30	0.30	0.30	0.30	0.30	-	401
Oct 6, 2025	0.31	0.31	0.30	0.30	0.30	-	401
Oct 3, 2025	0.30	0.31	0.30	0.30	0.30	-1.96%	401
Oct 2, 2025	0.34	0.34	0.31	0.31	0.31	-7.83%	401
Oct 1, 2025	0.31	0.33	0.31	0.33	0.33	1.84%	-
Sep 30, 2025	0.33	0.33	0.33	0.33	0.33	-5.78%	-
Sep 29, 2025	0.32	0.35	0.32	0.35	0.35	4.85%	-
Sep 26, 2025	0.33	0.33	0.33	0.33	0.33	1.23%	-
Sep 25, 2025	0.33	0.33	0.33	0.33	0.33	-6.32%	-
Sep 24, 2025	0.34	0.35	0.33	0.35	0.35	-2.25%	401
Sep 23, 2025	0.30	0.36	0.30	0.36	0.36	7.88%	401
Sep 22, 2025	0.34	0.34	0.33	0.33	0.33	-	401
Sep 19, 2025	0.31	0.33	0.31	0.33	0.33	-	401
Sep 18, 2025	0.30	0.33	0.30	0.33	0.33	-0.60%	401
Sep 17, 2025	0.34	0.34	0.33	0.33	0.33	-1.19%	401
Sep 16, 2025	0.34	0.34	0.34	0.34	0.34	2.44%	401
Sep 15, 2025	0.27	0.33	0.27	0.33	0.33	0.61%	401
Sep 12, 2025	0.33	0.33	0.33	0.33	0.33	-	401
Sep 11, 2025	0.27	0.33	0.27	0.33	0.33	20.74%	401
Sep 10, 2025	0.27	0.33	0.27	0.27	0.27	-	401
Sep 9, 2025	0.27	0.33	0.27	0.27	0.27	-17.18%	401
Sep 8, 2025	0.27	0.33	0.27	0.33	0.33	-	401
Sep 5, 2025	0.27	0.33	0.27	0.33	0.33	-	401
Sep 4, 2025	0.27	0.33	0.27	0.33	0.33	-	401
Sep 3, 2025	0.27	0.33	0.27	0.33	0.33	-	401
Sep 2, 2025	0.27	0.33	0.27	0.33	0.33	-	401
Sep 1, 2025	0.27	0.33	0.27	0.33	0.33	-	401
Aug 29, 2025	0.27	0.33	0.27	0.33	0.33	-	401
Aug 28, 2025	0.27	0.33	0.27	0.33	0.33	3.82%	401
Aug 27, 2025	0.27	0.33	0.27	0.31	0.31	-3.68%	401
Aug 26, 2025	0.27	0.33	0.27	0.33	0.33	-	401
Aug 25, 2025	0.27	0.40	0.27	0.33	0.33	20.74%	401
Aug 22, 2025	0.27	0.33	0.27	0.27	0.27	-17.18%	2,400
Aug 21, 2025	0.27	0.33	0.27	0.33	0.33	-	2,400
Aug 20, 2025	0.32	0.33	0.32	0.33	0.33	-	2,400
Aug 19, 2025	0.30	0.33	0.30	0.33	0.33	-	2,400
Aug 18, 2025	0.27	0.33	0.27	0.33	0.33	-	2,400
Aug 15, 2025	0.32	0.33	0.32	0.33	0.33	-	2,400
Aug 14, 2025	0.27	0.33	0.27	0.33	0.33	-	2,400