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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.35	0.37	0.37	0.37	0.35	25,409
December 03, 2025	0.31	0.36	0.36	0.36	0.31	22,658
December 02, 2025	0.3	0.33	0.33	0.33	0.3	18,039
December 01, 2025	0.29	0.31	0.31	0.31	0.29	7,886
November 28, 2025	0.27	0.3	0.3	0.3	0.27	11,854
November 27, 2025	0.25	0.28	0.28	0.28	0.25	9,957
November 26, 2025	0.25	0.24	0.24	0.27	0.24	7,255
November 25, 2025	0.24	0.26	0.26	0.26	0.2	7,575
November 24, 2025	0.24	0.25	0.25	0.25	0.2	18,544
November 21, 2025	0.25	0.26	0.26	0.26	0.25	733
November 20, 2025	0.2	0.23	0.23	0.25	0.2	11,960
November 19, 2025	0.23	0.23	0.23	0.25	0.23	5,000
November 18, 2025	0.23	0.23	0.23	0.25	0.23	5,100
November 17, 2025	0.23	0.22	0.22	0.24	0.22	2,500
November 14, 2025	0.22	0.22	0.22	0.24	0.22	1,642
November 13, 2025	0.22	0.22	0.22	0.22	0.22	3,700
November 12, 2025	0.2	0.22	0.22	0.24	0.2	7,541
November 11, 2025	0.23	0.22	0.22	0.24	0.22	2,000
November 10, 2025	0.22	0.22	0.22	0.22	0.22	126
November 07, 2025	0.24	0.23	0.23	0.24	0.23	2,500
November 06, 2025	0.22	0.22	0.22	0.22	0.22	333
November 05, 2025	0.23	0.23	0.23	0.23	0.23	333
November 04, 2025	0.23	0.23	0.23	0.23	0.23	1,679
November 03, 2025	0.23	0.25	0.25	0.25	0.23	2,777
October 31, 2025	0.23	0.25	0.25	0.25	0.23	5,351
October 30, 2025	0.25	0.25	0.25	0.25	0.25	5,884
October 29, 2025	0.24	0.24	0.24	0.24	0.24	5,884
October 28, 2025	0.25	0.24	0.24	0.26	0.24	5,884
October 27, 2025	0.25	0.24	0.24	0.25	0.24	6,826
October 24, 2025	0.26	0.26	0.26	0.27	0.25	8,558
October 23, 2025	0.27	0.27	0.27	0.27	0.27	4,226
October 22, 2025	0.25	0.3	0.3	0.3	0.25	4,226
October 21, 2025	0.25	0.29	0.29	0.29	0.25	1,527
October 20, 2025	0.3	0.28	0.28	0.32	0.28	3,277
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

ERWE Immobilien AG (ERWE.DE) XETRA