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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.34	0.33	0.33	0.34	0.33	2,393
February 19, 2026	0.35	0.37	0.37	0.4	0.35	9,500
February 18, 2026	0.35	0.33	0.33	0.35	0.33	1,339
February 17, 2026	0.35	0.38	0.38	0.4	0.35	6,500
February 16, 2026	0.35	0.35	0.35	0.35	0.34	2,400
February 13, 2026	0.35	0.38	0.38	0.38	0.35	3,841
February 12, 2026	0.4	0.38	0.38	0.4	0.37	1,760
February 11, 2026	0.4	0.39	0.39	0.4	0.39	2,500
February 10, 2026	0.44	0.44	0.44	0.44	0.44	2,392
February 09, 2026	0.44	0.44	0.44	0.44	0.44	2,392
February 06, 2026	0.43	0.43	0.43	0.43	0.43	2,392
February 05, 2026	0.41	0.41	0.41	0.41	0.41	2,392
February 04, 2026	0.34	0.42	0.42	0.42	0.34	2,392
February 03, 2026	0.38	0.38	0.38	0.38	0.38	2,666
February 02, 2026	0.42	0.42	0.42	0.42	0.42	0
January 30, 2026	0.44	0.42	0.42	0.44	0.42	3,824
January 29, 2026	0.44	0.44	0.44	0.44	0.44	306
January 28, 2026	0.45	0.44	0.44	0.45	0.44	2,051
January 27, 2026	0.44	0.47	0.47	0.49	0.44	6,682
January 26, 2026	0.44	0.47	0.47	0.5	0.44	4,250
January 23, 2026	0.41	0.41	0.41	0.41	0.41	2,000
January 22, 2026	0.44	0.42	0.42	0.44	0.42	2,000
January 21, 2026	0.45	0.45	0.45	0.45	0.45	7,554
January 20, 2026	0.44	0.46	0.46	0.49	0.44	7,554
January 19, 2026	0.43	0.45	0.45	0.5	0.43	13,138
January 16, 2026	0.47	0.44	0.44	0.5	0.44	10,560
January 15, 2026	0.48	0.4	0.4	0.5	0.4	10,679
January 14, 2026	0.49	0.49	0.49	0.5	0.48	4,428
January 13, 2026	0.48	0.5	0.5	0.5	0.47	4,730
January 12, 2026	0.49	0.52	0.52	0.52	0.47	8,464
January 09, 2026	0.5	0.5	0.5	0.52	0.5	7,100
January 08, 2026	0.5	0.51	0.51	0.52	0.5	6,750
January 07, 2026	0.51	0.51	0.51	0.53	0.5	20,050
January 06, 2026	0.51	0.52	0.52	0.53	0.5	6,031
January 05, 2026	0.5	0.52	0.52	0.53	0.5	3,919
January 02, 2026	0.53	0.52	0.52	0.53	0.52	1,500
December 30, 2025	0.51	0.54	0.54	0.54	0.5	17,325
December 29, 2025	0.48	0.52	0.52	0.53	0.43	42,739
December 23, 2025	0.5	0.54	0.54	0.54	0.5	14,563
December 22, 2025	0.49	0.54	0.54	0.54	0.49	15,110
December 19, 2025	0.52	0.52	0.52	0.53	0.52	12,112
December 18, 2025	0.51	0.54	0.54	0.54	0.5	27,793
December 17, 2025	0.5	0.51	0.51	0.51	0.48	16,065
December 16, 2025	0.49	0.5	0.5	0.5	0.48	10,965
December 15, 2025	0.47	0.5	0.5	0.5	0.45	33,452
December 12, 2025	0.42	0.43	0.43	0.48	0.42	17,842
December 11, 2025	0.45	0.42	0.42	0.45	0.39	20,636
December 10, 2025	0.43	0.46	0.46	0.46	0.43	14,771
December 09, 2025	0.43	0.44	0.44	0.44	0.43	2,634
December 08, 2025	0.39	0.43	0.43	0.43	0.38	22,480
December 05, 2025	0.36	0.4	0.4	0.4	0.36	12,970
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

ERWE Immobilien AG (ERWE.DE) XETRA