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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ERWE Immobilien AG (ERWE.DE) XETRA