ERWE Immobilien AG (FRA:ERWE)
Germany
· Delayed Price · Currency is EUR 0.266
-0.054 (-16.88%)
At close: Dec 3, 2025
ERWE Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | 24.06% | - |
| Dec 3, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -16.88% | - |
| Dec 2, 2025 | 0.26 | 0.32 | 0.26 | 0.32 | 0.32 | 6.67% | - |
| Dec 1, 2025 | 0.28 | 0.30 | 0.25 | 0.30 | 0.30 | 7.91% | - |
| Nov 28, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 2.96% | - |
| Nov 27, 2025 | 0.22 | 0.27 | 0.20 | 0.27 | 0.27 | 33.66% | - |
| Nov 26, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -3.81% | - |
| Nov 25, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | 3.96% | - |
| Nov 24, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -12.17% | - |
| Nov 21, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 13.86% | - |
| Nov 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 19, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 17, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -8.18% | - |
| Nov 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | - |
| Nov 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | - |
| Nov 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | - |
| Nov 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | - |
| Nov 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | - |
| Nov 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 4, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.39% | - |
| Nov 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | - |
| Oct 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | - |
| Oct 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | - |
| Oct 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | - |
| Oct 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 27, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -7.94% | - |
| Oct 24, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.80% | - |
| Oct 23, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | - |
| Oct 22, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 11.11% | - |
| Oct 21, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 1.61% | - |
| Oct 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 7.83% | - |
| Oct 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -22.82% | - |
| Oct 16, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 28.45% | 2,610 |
| Oct 15, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 1.75% | - |
| Oct 14, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -18.57% | 6,450 |
| Oct 13, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | - |
| Oct 10, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Oct 9, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -2.67% | - |
| Oct 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 6, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 3, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.96% | - |
| Oct 2, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -7.83% | - |
| Oct 1, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 1.84% | - |
| Sep 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.78% | - |
| Sep 29, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 4.85% | - |
| Sep 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.23% | - |
| Sep 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -6.32% | - |
| Sep 24, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | -2.25% | - |
| Sep 23, 2025 | 0.30 | 0.36 | 0.30 | 0.36 | 0.36 | 7.88% | - |
| Sep 22, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | - |
| Sep 19, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | - | - |
| Sep 18, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | -0.60% | - |
| Sep 17, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.19% | - |
| Sep 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 2.44% | - |
| Sep 15, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | 0.61% | - |
| Sep 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Sep 11, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | 20.74% | - |
| Sep 10, 2025 | 0.27 | 0.33 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 9, 2025 | 0.27 | 0.33 | 0.27 | 0.27 | 0.27 | -17.18% | - |
| Sep 8, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | - | - |
| Sep 5, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | - | - |
| Sep 4, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | - | - |
| Sep 3, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | - | - |
| Sep 2, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | - | - |
| Sep 1, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | - | - |
| Aug 29, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | - | - |
| Aug 28, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | 3.82% | - |
| Aug 27, 2025 | 0.27 | 0.33 | 0.27 | 0.31 | 0.31 | -3.68% | - |
| Aug 26, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | - | - |
| Aug 25, 2025 | 0.27 | 0.40 | 0.27 | 0.33 | 0.33 | 20.74% | 401 |
| Aug 22, 2025 | 0.27 | 0.33 | 0.27 | 0.27 | 0.27 | -17.18% | - |
| Aug 21, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | - | - |
| Aug 20, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | - |
| Aug 19, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | - | - |
| Aug 18, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | - | - |
| Aug 15, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | - |
| Aug 14, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | - | - |
| Aug 13, 2025 | 0.27 | 0.33 | 0.27 | 0.33 | 0.33 | - | - |
| Aug 12, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | - |
| Aug 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.61% | - |
| Aug 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.61% | - |
| Aug 7, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -9.44% | - |
| Aug 6, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | -0.55% | - |
| Aug 5, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | - | - |
| Aug 4, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 11.04% | - |
| Aug 1, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | - |
| Jul 31, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | - |
| Jul 30, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | - |
| Jul 29, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.62% | - |
| Jul 28, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 25, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 24, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 23, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 22, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -1.22% | - |
| Jul 21, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | - |
| Jul 18, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.23% | - |