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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	0.34	0.34	0.34	0.34	0.34	559
July 24, 2025	0.34	0.34	0.34	0.34	0.34	559
July 23, 2025	0.34	0.34	0.34	0.34	0.34	559
July 22, 2025	0.34	0.34	0.34	0.34	0.34	0
July 21, 2025	0.34	0.34	0.34	0.34	0.34	559
July 18, 2025	0.34	0.34	0.34	0.34	0.34	559
July 17, 2025	0.34	0.34	0.34	0.34	0.34	559
July 16, 2025	0.36	0.34	0.34	0.36	0.34	559
July 15, 2025	0.34	0.34	0.34	0.34	0.34	22
July 14, 2025	0.36	0.34	0.34	0.36	0.34	22
July 11, 2025	0.35	0.35	0.35	0.35	0.35	919
July 10, 2025	0.39	0.36	0.36	0.39	0.36	919
July 09, 2025	0.37	0.36	0.36	0.38	0.36	4,881
July 08, 2025	0.35	0.35	0.35	0.35	0.35	1,800
July 07, 2025	0.36	0.35	0.35	0.36	0.35	1,800
July 04, 2025	0.36	0.37	0.37	0.37	0.36	6,300
July 03, 2025	0.38	0.38	0.38	0.38	0.38	13,466
July 02, 2025	0.36	0.38	0.38	0.4	0.36	13,466
July 01, 2025	0.36	0.36	0.36	0.36	0.36	2,375
June 30, 2025	0.32	0.36	0.36	0.36	0.32	2,375
June 27, 2025	0.36	0.36	0.36	0.36	0.36	120
June 26, 2025	0.38	0.36	0.36	0.38	0.36	120
June 25, 2025	0.38	0.38	0.38	0.38	0.38	650
June 24, 2025	0.38	0.39	0.39	0.39	0.38	650
June 23, 2025	0.35	0.36	0.36	0.36	0.35	2,000
June 20, 2025	0.32	0.32	0.32	0.32	0.32	200
June 19, 2025	0.32	0.32	0.32	0.32	0.32	200
June 18, 2025	0.32	0.32	0.32	0.32	0.32	200
June 17, 2025	0.32	0.32	0.32	0.32	0.32	200
June 16, 2025	0.32	0.32	0.32	0.32	0.32	200
June 13, 2025	0.32	0.32	0.32	0.32	0.32	200
June 12, 2025	0.32	0.32	0.32	0.32	0.32	200
June 11, 2025	0.35	0.32	0.32	0.35	0.32	200
June 10, 2025	0.32	0.32	0.32	0.32	0.32	6,341
June 09, 2025	0.32	0.32	0.32	0.32	0.32	6,341
June 06, 2025	0.35	0.32	0.32	0.35	0.31	6,341
June 05, 2025	0.42	0.39	0.39	0.42	0.39	150
June 04, 2025	0.47	0.4	0.4	0.47	0.4	2,330
June 03, 2025	0.47	0.44	0.44	0.47	0.44	25
June 02, 2025	0.47	0.44	0.44	0.47	0.44	25
May 30, 2025	0.47	0.47	0.47	0.47	0.47	255
May 29, 2025	0.47	0.43	0.43	0.47	0.43	300
May 28, 2025	0.44	0.44	0.44	0.44	0.44	538
May 27, 2025	0.44	0.44	0.44	0.44	0.44	538
May 26, 2025	0.44	0.44	0.44	0.44	0.44	360

ERWE Immobilien AG (ERWE.DE) XETRA