ERWE Immobilien AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Sep 23, 2025	0.30	0.36	0.30	0.36	0.36	7.88%	-
Sep 22, 2025	0.34	0.34	0.33	0.33	0.33	-	-
Sep 19, 2025	0.31	0.33	0.31	0.33	0.33	-	-
Sep 18, 2025	0.30	0.33	0.30	0.33	0.33	-0.60%	-
Sep 17, 2025	0.34	0.34	0.33	0.33	0.33	-1.19%	-
Sep 16, 2025	0.34	0.34	0.34	0.34	0.34	2.44%	-
Sep 15, 2025	0.27	0.33	0.27	0.33	0.33	0.61%	-
Sep 12, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Sep 11, 2025	0.27	0.33	0.27	0.33	0.33	20.74%	-
Sep 10, 2025	0.27	0.33	0.27	0.27	0.27	-	-
Sep 9, 2025	0.27	0.33	0.27	0.27	0.27	-17.18%	-
Sep 8, 2025	0.27	0.33	0.27	0.33	0.33	-	-
Sep 5, 2025	0.27	0.33	0.27	0.33	0.33	-	-
Sep 4, 2025	0.27	0.33	0.27	0.33	0.33	-	-
Sep 3, 2025	0.27	0.33	0.27	0.33	0.33	-	-
Sep 2, 2025	0.27	0.33	0.27	0.33	0.33	-	-
Sep 1, 2025	0.27	0.33	0.27	0.33	0.33	-	-
Aug 29, 2025	0.27	0.33	0.27	0.33	0.33	-	-
Aug 28, 2025	0.27	0.33	0.27	0.33	0.33	3.82%	-
Aug 27, 2025	0.27	0.33	0.27	0.31	0.31	-3.68%	-
Aug 26, 2025	0.27	0.33	0.27	0.33	0.33	-	-
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%	-
Aug 21, 2025	0.27	0.33	0.27	0.33	0.33	-	-
Aug 20, 2025	0.32	0.33	0.32	0.33	0.33	-	-
Aug 19, 2025	0.30	0.33	0.30	0.33	0.33	-	-
Aug 18, 2025	0.27	0.33	0.27	0.33	0.33	-	-
Aug 15, 2025	0.32	0.33	0.32	0.33	0.33	-	-
Aug 14, 2025	0.27	0.33	0.27	0.33	0.33	-	-
Aug 13, 2025	0.27	0.33	0.27	0.33	0.33	-	-
Aug 12, 2025	0.32	0.33	0.32	0.33	0.33	-	-
Aug 11, 2025	0.33	0.33	0.33	0.33	0.33	-0.61%	-
Aug 8, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	-
Aug 7, 2025	0.36	0.36	0.33	0.33	0.33	-9.44%	-
Aug 6, 2025	0.33	0.36	0.33	0.36	0.36	-0.55%	-
Aug 5, 2025	0.33	0.36	0.33	0.36	0.36	-	-
Aug 4, 2025	0.32	0.36	0.32	0.36	0.36	11.04%	-
Aug 1, 2025	0.32	0.33	0.32	0.33	0.33	-	-
Jul 31, 2025	0.32	0.33	0.32	0.33	0.33	-	-
Jul 30, 2025	0.32	0.33	0.32	0.33	0.33	-	-
Jul 29, 2025	0.32	0.33	0.32	0.33	0.33	0.62%	-
Jul 28, 2025	0.32	0.33	0.32	0.32	0.32	-	-
Jul 25, 2025	0.32	0.33	0.32	0.32	0.32	-	-
Jul 24, 2025	0.32	0.33	0.32	0.32	0.32	-	-
Jul 23, 2025	0.32	0.33	0.32	0.32	0.32	-	-
Jul 22, 2025	0.32	0.33	0.32	0.32	0.32	-1.22%	-