ERWE Immobilien AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.35	0.35	0.32	0.32	0.32	-8.05%	-
Feb 19, 2026	0.30	0.35	0.30	0.35	0.35	13.73%	-
Feb 18, 2026	0.33	0.35	0.31	0.31	0.31	-10.53%	-
Feb 17, 2026	0.31	0.34	0.31	0.34	0.34	8.23%	-
Feb 16, 2026	0.34	0.38	0.32	0.32	0.32	-8.14%	1,000
Feb 13, 2026	0.35	0.35	0.34	0.34	0.34	-1.71%	-
Feb 12, 2026	0.36	0.37	0.35	0.35	0.35	-5.41%	-
Feb 11, 2026	0.40	0.40	0.37	0.37	0.37	-8.87%	-
Feb 10, 2026	0.39	0.41	0.37	0.41	0.41	0.50%	-
Feb 9, 2026	0.37	0.40	0.37	0.40	0.40	5.76%	-
Feb 6, 2026	0.37	0.38	0.37	0.38	0.38	3.24%	-
Feb 5, 2026	0.39	0.39	0.37	0.37	0.37	8.82%	-
Feb 4, 2026	0.33	0.34	0.33	0.34	0.34	1.19%	-
Feb 3, 2026	0.38	0.38	0.34	0.34	0.34	-11.58%	-
Feb 2, 2026	0.37	0.38	0.37	0.38	0.38	0.53%	-
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%	-