ERWE Immobilien AG (FRA:ERWE)
Germany · Delayed Price · Currency is EUR 0.3480
-0.0320 (-8.42%)
At close: Aug 8, 2025, 10:00 PM CET
ERWE Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | - | -8.42% | 767 |
| Aug 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 1,500 |
| Aug 6, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | - | -12.44% | 800 |
| Aug 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | - |
| Aug 4, 2025 | 0.35 | 0.43 | 0.35 | 0.43 | - | 28.40% | 1,454 |
| Aug 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 559 |
| Jul 31, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 559 |
| Jul 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 559 |
| Jul 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 559 |
| Jul 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -1.74% | 559 |
| Jul 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 559 |
| Jul 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 559 |
| Jul 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 559 |
| Jul 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 559 |
| Jul 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 559 |
| Jul 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 559 |
| Jul 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 559 |
| Jul 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 559 |
| Jul 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 22 |
| Jul 14, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | - | -3.91% | 22 |
| Jul 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 919 |
| Jul 10, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | - | - | 919 |
| Jul 9, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | - | 1.13% | 4,881 |
| Jul 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 1,800 |
| Jul 7, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -4.32% | 1,800 |
| Jul 4, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | -2.63% | 6,300 |
| Jul 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 13,466 |
| Jul 2, 2025 | 0.36 | 0.40 | 0.36 | 0.38 | - | 6.15% | 13,466 |
| Jul 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 2,375 |
| Jun 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 2,375 |
| Jun 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 120 |
| Jun 26, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | - | -5.29% | 120 |
| Jun 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | -3.57% | 650 |
| Jun 24, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | - | 9.50% | 650 |
| Jun 23, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 12.58% | 2,000 |
| Jun 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 200 |
| Jun 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 200 |
| Jun 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 200 |
| Jun 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 200 |
| Jun 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 200 |
| Jun 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 200 |
| Jun 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 200 |
| Jun 11, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | - | - | 200 |
| Jun 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -20.50% | 6,341 |
| Jun 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 6,341 |
| Jun 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 5,300 |
| Jun 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 150 |
| Jun 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -8.68% | 2,330 |
| Jun 3, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | - | - | 25 |
| Jun 2, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | - | -7.20% | 25 |