ERWE Immobilien AG (FRA:ERWE)
Germany · Delayed Price · Currency is EUR 0.3360
-0.0080 (-2.33%)
At close: Sep 9, 2025
ERWE Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -2.33% | 100 |
| Sep 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 100 |
| Sep 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 100 |
| Sep 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 100 |
| Sep 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 100 |
| Sep 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 100 |
| Sep 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 100 |
| Aug 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 100 |
| Aug 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 100 |
| Aug 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 100 |
| Aug 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 100 |
| Aug 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 100 |
| Aug 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 100 |
| Aug 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 100 |
| Aug 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 100 |
| Aug 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 100 |
| Aug 18, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | - | 90 |
| Aug 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 60 |
| Aug 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 60 |
| Aug 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 767 |
| Aug 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 767 |
| Aug 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -1.15% | 767 |
| 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 |