pferdewetten.de AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	2.12	2.12	2.04	2.12	2.12	-0.93%	1,221
Jul 24, 2026	2.22	2.22	2.14	2.14	2.14	-2.73%	5,400
Jul 23, 2026	2.34	2.34	2.18	2.20	2.20	-3.51%	2,125
Jul 22, 2026	2.28	2.28	2.28	2.28	2.28	0.88%	70
Jul 21, 2026	2.30	2.40	2.22	2.26	2.26	-5.04%	18,128
Jul 20, 2026	2.38	2.38	2.38	2.38	2.38	-2.46%	7
Jul 17, 2026	2.42	2.44	2.40	2.44	2.44	1.67%	5,003
Jul 16, 2026	2.40	2.40	2.36	2.40	2.40	-0.83%	7,822
Jul 15, 2026	2.36	2.42	2.36	2.42	2.42	0.83%	5,000
Jul 14, 2026	2.40	2.40	2.38	2.40	2.40	-0.83%	6,000
Jul 13, 2026	2.46	2.46	2.40	2.42	2.42	1.68%	13,509
Jul 10, 2026	2.50	2.50	2.30	2.38	2.38	-3.25%	10,160
Jul 9, 2026	2.50	2.50	2.46	2.46	2.46	-	2,244
Jul 8, 2026	2.50	2.50	2.46	2.46	2.46	2.50%	647
Jul 7, 2026	2.40	2.40	2.40	2.40	2.40	-1.64%	2,763
Jul 6, 2026	2.44	2.44	2.44	2.44	2.44	-1.61%	-
Jul 3, 2026	2.50	2.50	2.48	2.48	2.48	-	1,500
Jul 2, 2026	2.48	2.48	2.48	2.48	2.48	-0.80%	-
Jul 1, 2026	2.50	2.50	2.50	2.50	2.50	0.81%	1,751
Jun 30, 2026	2.44	2.48	2.44	2.48	2.48	1.64%	4,013
Jun 29, 2026	2.44	2.44	2.44	2.44	2.44	-2.40%	166
Jun 26, 2026	2.50	2.50	2.44	2.50	2.50	-	7,843
Jun 25, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Jun 24, 2026	2.50	2.50	2.50	2.50	2.50	0.81%	75
Jun 23, 2026	2.52	2.52	2.34	2.48	2.48	-6.06%	25,930
Jun 22, 2026	2.64	2.64	2.64	2.64	2.64	-0.75%	-
Jun 19, 2026	2.66	2.66	2.66	2.66	2.66	-	-
Jun 18, 2026	2.64	2.66	2.64	2.66	2.66	0.76%	800
Jun 17, 2026	2.60	2.64	2.56	2.64	2.64	-	1,199
Jun 16, 2026	2.64	2.64	2.58	2.64	2.64	-	1,000
Jun 15, 2026	2.68	2.68	2.54	2.64	2.64	-1.49%	43,961
Jun 12, 2026	2.68	2.68	2.68	2.68	2.68	0.75%	-
Jun 11, 2026	2.58	2.74	2.58	2.66	2.66	-	2,839
Jun 10, 2026	2.66	2.66	2.66	2.66	2.66	-	-
Jun 9, 2026	2.66	2.66	2.66	2.66	2.66	3.10%	-
Jun 8, 2026	2.58	2.58	2.58	2.58	2.58	-7.86%	5,501
Jun 5, 2026	2.62	2.80	2.62	2.80	2.80	2.94%	4,487
Jun 4, 2026	2.78	2.80	2.60	2.72	2.72	1.49%	3,600
Jun 3, 2026	2.54	2.70	2.54	2.68	2.68	3.08%	5,309
Jun 2, 2026	2.80	2.80	2.52	2.60	2.60	-2.99%	42,462
Jun 1, 2026	2.88	2.90	2.56	2.68	2.68	-7.59%	90,324
May 29, 2026	2.94	2.94	2.88	2.90	2.90	-	8,667
May 28, 2026	2.92	2.92	2.88	2.90	2.90	-0.68%	803
May 27, 2026	2.98	2.98	2.92	2.92	2.92	-2.67%	4,411
May 26, 2026	3.00	3.00	3.00	3.00	3.00	2.74%	1,500
May 25, 2026	2.94	2.96	2.88	2.92	2.92	-0.68%	7,898
May 22, 2026	2.98	2.98	2.94	2.94	2.94	-	8,980
May 21, 2026	2.90	2.94	2.90	2.94	2.94	1.38%	6,300
May 20, 2026	2.94	2.94	2.86	2.90	2.90	1.40%	7,828
May 19, 2026	2.92	2.92	2.80	2.86	2.86	-3.38%	30,968