ERWE Immobilien AG (FRA:ERWE)
Germany · Delayed Price · Currency is EUR 0.2780
+0.0080 (2.96%)
At close: Nov 28, 2025
ERWE Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | - |
| Nov 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | - |
| Nov 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | - |
| Nov 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | - |
| Nov 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | - |
| Nov 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 4, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.39% | - |
| Nov 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | - |
| Oct 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | - |
| Oct 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | - |
| Oct 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | - |
| Oct 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 27, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -7.94% | - |
| Oct 24, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.80% | - |
| Oct 23, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | - |
| Oct 22, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 11.11% | - |
| Oct 21, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 1.61% | - |
| Oct 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.83% | - |
| Oct 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -22.82% | - |
| Oct 16, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 28.45% | 2,610 |
| Oct 15, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.75% | - |
| Oct 14, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -18.57% | 6,450 |
| Oct 13, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | - |
| Oct 10, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Oct 9, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -2.67% | - |
| Oct 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 6, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 3, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.96% | - |
| Oct 2, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -7.83% | - |
| Oct 1, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 1.84% | - |
| Sep 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.78% | - |
| 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% | - |