pferdewetten.de AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	2.73	2.73	2.73	2.73	2.73	-1.44%	-
Jan 7, 2026	2.77	2.77	2.77	2.77	2.77	-	-
Jan 6, 2026	2.77	2.77	2.77	2.77	2.77	-	-
Jan 5, 2026	2.77	2.77	2.77	2.77	2.77	-	-
Jan 2, 2026	2.77	2.77	2.77	2.77	2.77	1.47%	-
Dec 30, 2025	2.71	2.88	2.71	2.73	2.73	2.25%	11,823
Dec 29, 2025	2.71	2.71	2.65	2.67	2.67	-4.64%	3,732
Dec 23, 2025	2.80	2.80	2.80	2.80	2.80	-	-
Dec 22, 2025	2.88	2.88	2.80	2.80	2.80	3.70%	86
Dec 19, 2025	2.84	2.84	2.70	2.70	2.70	-1.10%	1,462
Dec 18, 2025	2.78	2.78	2.64	2.73	2.73	-4.55%	1,870
Dec 17, 2025	2.85	2.86	2.85	2.86	2.86	-	1,039
Dec 16, 2025	2.88	2.88	2.80	2.86	2.86	0.70%	2,617
Dec 15, 2025	2.89	2.89	2.82	2.84	2.84	-3.73%	1,880
Dec 12, 2025	2.93	2.96	2.93	2.95	2.95	-0.34%	41
Dec 11, 2025	3.00	3.00	2.96	2.96	2.96	-	3
Dec 10, 2025	2.96	2.96	2.96	2.96	2.96	-	-
Dec 9, 2025	2.96	2.96	2.93	2.96	2.96	-0.34%	3,000
Dec 8, 2025	2.98	2.98	2.96	2.97	2.97	1.71%	6,897