ERWE Immobilien AG (FRA:ERWE)
Germany · Delayed Price · Currency is EUR 0.4360
-0.0160 (-3.54%)
Jan 28, 2026, 11:59 AM EST
ERWE Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.42 | 0.42 | 0.38 | 0.38 | 0.38 | -10.00% | - |
| Jan 29, 2026 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -3.67% | 1,440 |
| Jan 28, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -3.54% | - |
| Jan 27, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.73% | - |
| Jan 26, 2026 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 8.37% | - |
| Jan 23, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 0.50% | - |
| Jan 22, 2026 | 0.42 | 0.44 | 0.40 | 0.40 | 0.40 | -8.18% | - |
| Jan 21, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | - |
| Jan 20, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -7.56% | - |
| Jan 19, 2026 | 0.44 | 0.48 | 0.40 | 0.48 | 0.48 | 13.33% | 2,250 |
| Jan 16, 2026 | 0.37 | 0.42 | 0.37 | 0.42 | 0.42 | -8.30% | - |
| Jan 15, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 0.88% | - |
| Jan 14, 2026 | 0.40 | 0.47 | 0.40 | 0.45 | 0.45 | 2.71% | - |
| Jan 13, 2026 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -11.60% | - |
| Jan 12, 2026 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 6.38% | - |
| Jan 9, 2026 | 0.47 | 0.50 | 0.47 | 0.47 | 0.47 | -4.86% | - |
| Jan 8, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -2.18% | - |
| Jan 7, 2026 | 0.46 | 0.51 | 0.46 | 0.51 | 0.51 | 9.78% | - |
| Jan 6, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.36% | - |
| Jan 5, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -5.74% | - |
| Jan 2, 2026 | 0.46 | 0.51 | 0.46 | 0.51 | 0.51 | 1.00% | - |
| Dec 30, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | -5.66% | - |
| Dec 29, 2025 | 0.48 | 0.53 | 0.48 | 0.53 | 0.53 | 9.05% | - |
| Dec 23, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -0.82% | - |
| Dec 22, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.61% | - |
| Dec 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -6.04% | 1,200 |
| Dec 18, 2025 | 0.48 | 0.53 | 0.48 | 0.53 | 0.53 | 3.92% | - |
| Dec 17, 2025 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | 2.41% | - |
| Dec 16, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | 1.63% | - |
| Dec 15, 2025 | 0.39 | 0.49 | 0.39 | 0.49 | 0.49 | 25.64% | - |
| Dec 12, 2025 | 0.38 | 0.43 | 0.38 | 0.39 | 0.39 | 3.72% | - |
| Dec 11, 2025 | 0.38 | 0.41 | 0.38 | 0.38 | 0.38 | -6.93% | - |
| Dec 10, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | - | - |
| Dec 9, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 10.38% | - |
| Dec 8, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | -4.19% | - |
| Dec 5, 2025 | 0.34 | 0.38 | 0.31 | 0.38 | 0.38 | 15.76% | - |
| Dec 4, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | 24.06% | - |
| Dec 3, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -16.88% | - |
| Dec 2, 2025 | 0.26 | 0.32 | 0.26 | 0.32 | 0.32 | 6.67% | - |
| Dec 1, 2025 | 0.28 | 0.30 | 0.25 | 0.30 | 0.30 | 7.91% | - |
| Nov 28, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 2.96% | - |
| Nov 27, 2025 | 0.22 | 0.27 | 0.20 | 0.27 | 0.27 | 33.66% | - |
| Nov 26, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -3.81% | - |
| Nov 25, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | 3.96% | - |
| Nov 24, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -12.17% | - |
| Nov 21, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 13.86% | - |
| Nov 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 19, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 17, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -8.18% | - |