ERWE Immobilien AG - ERWE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.23	0.27	0.27	0.27	0.23	2,000
October 16, 2025	0.27	0.27	0.27	0.27	0.27	3,000
October 15, 2025	0.3	0.27	0.27	0.3	0.27	3,000
October 14, 2025	0.31	0.26	0.26	0.32	0.26	18,259
October 13, 2025	0.29	0.3	0.3	0.31	0.28	3,959
October 10, 2025	0.31	0.31	0.31	0.31	0.31	1,845
October 09, 2025	0.3	0.32	0.32	0.32	0.3	1,845
October 08, 2025	0.3	0.33	0.33	0.33	0.3	1,192
October 07, 2025	0.3	0.32	0.32	0.32	0.3	3,248
October 06, 2025	0.3	0.32	0.32	0.35	0.3	18,402
October 03, 2025	0.31	0.33	0.33	0.33	0.31	2,880
October 02, 2025	0.33	0.32	0.32	0.33	0.32	15,370
October 01, 2025	0.33	0.36	0.36	0.38	0.31	8,070
September 30, 2025	0.33	0.33	0.33	0.33	0.33	270
September 29, 2025	0.33	0.35	0.35	0.35	0.33	5,546
September 26, 2025	0.33	0.34	0.34	0.34	0.33	4,228
September 25, 2025	0.34	0.35	0.35	0.35	0.34	3,871
September 24, 2025	0.33	0.35	0.35	0.35	0.33	7,897
September 23, 2025	0.36	0.36	0.36	0.36	0.36	1,000
September 22, 2025	0.34	0.34	0.34	0.34	0.34	7,730
September 19, 2025	0.33	0.36	0.36	0.36	0.33	7,730
September 18, 2025	0.33	0.34	0.34	0.35	0.33	6,470
September 17, 2025	0.37	0.37	0.37	0.37	0.37	6,247
September 16, 2025	0.36	0.4	0.4	0.4	0.36	6,247
September 15, 2025	0.36	0.36	0.36	0.36	0.36	969
September 12, 2025	0.34	0.34	0.34	0.34	0.34	3,282
September 11, 2025	0.34	0.34	0.34	0.34	0.34	3,282
September 10, 2025	0.34	0.34	0.34	0.34	0.34	100
September 09, 2025	0.34	0.34	0.34	0.34	0.34	100
September 08, 2025	0.34	0.34	0.34	0.34	0.34	100
September 05, 2025	0.34	0.34	0.34	0.34	0.34	100
September 04, 2025	0.34	0.34	0.34	0.34	0.34	100
September 03, 2025	0.34	0.34	0.34	0.34	0.34	100
September 02, 2025	0.34	0.34	0.34	0.34	0.34	100
September 01, 2025	0.34	0.34	0.34	0.34	0.34	100
August 29, 2025	0.34	0.34	0.34	0.34	0.34	100
August 28, 2025	0.34	0.34	0.34	0.34	0.34	100
August 27, 2025	0.34	0.34	0.34	0.34	0.34	100
August 26, 2025	0.34	0.34	0.34	0.34	0.34	100
August 25, 2025	0.34	0.34	0.34	0.34	0.34	100
August 22, 2025	0.34	0.34	0.34	0.34	0.34	100
August 21, 2025	0.34	0.34	0.34	0.34	0.34	100
August 20, 2025	0.34	0.34	0.34	0.34	0.34	100
August 19, 2025	0.34	0.34	0.34	0.34	0.34	100
August 18, 2025	0.35	0.34	0.34	0.35	0.34	90
August 15, 2025	0.34	0.34	0.34	0.34	0.34	60
August 14, 2025	0.36	0.34	0.34	0.36	0.34	60
August 13, 2025	0.34	0.34	0.34	0.34	0.34	767
August 12, 2025	0.34	0.34	0.34	0.34	0.34	767
August 11, 2025	0.34	0.34	0.34	0.34	0.34	767
August 08, 2025	0.37	0.35	0.35	0.37	0.35	767
August 07, 2025	0.36	0.35	0.35	0.36	0.35	1,500
August 06, 2025	0.37	0.38	0.38	0.38	0.37	800
August 05, 2025	0.43	0.43	0.43	0.43	0.43	0
August 04, 2025	0.35	0.43	0.43	0.43	0.35	1,454
August 01, 2025	0.34	0.34	0.34	0.34	0.34	559
July 31, 2025	0.34	0.34	0.34	0.34	0.34	0
July 30, 2025	0.34	0.34	0.34	0.34	0.34	559
July 29, 2025	0.34	0.34	0.34	0.34	0.34	559
July 28, 2025	0.34	0.34	0.34	0.34	0.34	559

ERWE Immobilien AG (ERWE.DE) XETRA