pferdewetten.de AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.70	2.70	2.60	2.61	2.61	0.77%	5,842
Mar 19, 2026	2.52	2.60	2.49	2.59	2.59	3.60%	2,857
Mar 18, 2026	2.45	2.50	2.45	2.50	2.50	1.63%	310
Mar 17, 2026	2.45	2.46	2.45	2.46	2.46	2.50%	175
Mar 16, 2026	2.38	2.40	2.38	2.40	2.40	4.80%	5,949
Mar 13, 2026	2.29	2.29	2.29	2.29	2.29	1.33%	-
Mar 12, 2026	2.26	2.26	2.26	2.26	2.26	0.44%	-
Mar 11, 2026	2.27	2.30	2.18	2.25	2.25	-5.06%	33,550
Mar 10, 2026	2.42	2.42	2.32	2.37	2.37	-7.06%	2,323
Mar 6, 2026	2.55	2.55	2.55	2.55	2.55	0.79%	-
Mar 5, 2026	2.53	2.53	2.53	2.53	2.53	-0.78%	-
Mar 4, 2026	2.55	2.55	2.55	2.55	2.55	0.79%	10
Mar 3, 2026	2.56	2.56	2.53	2.53	2.53	-4.17%	1,859
Mar 2, 2026	2.65	2.65	2.64	2.64	2.64	-1.86%	752
Feb 27, 2026	2.69	2.69	2.69	2.69	2.69	-0.37%	-
Feb 26, 2026	2.72	2.72	2.65	2.70	2.70	-2.88%	11,677
Feb 25, 2026	2.78	2.78	2.76	2.78	2.78	-1.07%	1,900
Feb 24, 2026	2.72	2.81	2.72	2.81	2.81	2.93%	6,244
Feb 23, 2026	2.81	2.81	2.73	2.73	2.73	0.37%	100
Feb 20, 2026	2.63	2.72	2.62	2.72	2.72	0.37%	6,805
Feb 19, 2026	2.64	2.71	2.62	2.71	2.71	0.37%	4,322
Feb 18, 2026	2.69	2.70	2.69	2.70	2.70	2.66%	2,006
Feb 17, 2026	2.72	2.72	2.63	2.63	2.63	-0.38%	6
Feb 16, 2026	2.54	2.64	2.54	2.64	2.64	6.45%	4,000
Feb 13, 2026	2.50	2.50	2.48	2.48	2.48	2.06%	2,000
Feb 12, 2026	2.40	2.43	2.40	2.43	2.43	2.53%	1,096
Feb 11, 2026	2.37	2.37	2.37	2.37	2.37	-	-
Feb 10, 2026	2.37	2.37	2.37	2.37	2.37	-	-
Feb 9, 2026	2.36	2.45	2.34	2.37	2.37	-0.42%	3,353
Feb 6, 2026	2.40	2.40	2.38	2.38	2.38	-	100
Feb 5, 2026	2.49	2.49	2.36	2.38	2.38	-3.64%	18,132
Feb 4, 2026	2.44	2.47	2.42	2.47	2.47	-1.20%	6,160
Feb 3, 2026	2.48	2.50	2.48	2.50	2.50	-1.96%	14,054
Feb 2, 2026	2.68	2.68	2.46	2.55	2.55	-6.93%	12,010
Jan 30, 2026	2.74	2.80	2.74	2.74	2.74	-3.18%	4,412
Jan 29, 2026	2.92	2.92	2.75	2.83	2.83	0.35%	10,891
Jan 28, 2026	2.82	2.82	2.82	2.82	2.82	-	-
Jan 27, 2026	2.82	2.82	2.82	2.82	2.82	-2.42%	20
Jan 26, 2026	2.83	2.89	2.83	2.89	2.89	-	202
Jan 23, 2026	2.82	2.92	2.82	2.89	2.89	5.47%	3,583
Jan 22, 2026	2.74	2.74	2.74	2.74	2.74	0.37%	-
Jan 21, 2026	2.73	2.73	2.73	2.73	2.73	-2.15%	-
Jan 20, 2026	2.79	2.79	2.79	2.79	2.79	2.20%	6,100
Jan 19, 2026	2.83	2.83	2.73	2.73	2.73	-1.44%	1,848
Jan 16, 2026	2.67	2.77	2.66	2.77	2.77	-	1,145
Jan 15, 2026	2.80	2.81	2.77	2.77	2.77	1.47%	3,135
Jan 14, 2026	2.73	2.73	2.73	2.73	2.73	-	-
Jan 13, 2026	2.80	2.80	2.67	2.73	2.73	-	8
Jan 12, 2026	2.68	2.73	2.65	2.73	2.73	0.74%	6,123
Jan 9, 2026	2.80	2.80	2.64	2.71	2.71	-0.73%	9,455