pferdewetten.de AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	2.98	3.00	2.92	3.00	3.00	-1.32%	11,745
May 7, 2026	3.00	3.04	3.00	3.04	3.04	-	4,054
May 6, 2026	3.00	3.04	2.96	3.04	3.04	-1.30%	4,500
May 5, 2026	3.08	3.08	3.08	3.08	3.08	-	-
May 4, 2026	3.00	3.16	3.00	3.08	3.08	1.32%	8,094
Apr 30, 2026	3.08	3.14	3.00	3.04	3.04	-0.65%	10,783
Apr 29, 2026	3.02	3.06	3.00	3.06	3.06	-1.29%	3,460
Apr 28, 2026	3.04	3.10	2.96	3.10	3.10	-	19,600
Apr 27, 2026	3.04	3.10	3.04	3.10	3.10	-1.27%	6,176
Apr 24, 2026	3.10	3.16	3.10	3.14	3.14	1.29%	2,634
Apr 23, 2026	3.06	3.10	3.00	3.10	3.10	-1.27%	10,869
Apr 22, 2026	3.16	3.16	3.08	3.14	3.14	-0.63%	4,761
Apr 21, 2026	3.02	3.18	3.00	3.16	3.16	1.94%	12,400
Apr 20, 2026	3.10	3.16	3.00	3.10	3.10	1.31%	6,065
Apr 17, 2026	2.80	3.06	2.80	3.06	3.06	9.29%	18,691
Apr 16, 2026	2.80	3.00	2.80	2.80	2.80	2.94%	15,000
Apr 15, 2026	2.58	2.80	2.58	2.72	2.72	7.09%	7,440
Apr 14, 2026	2.44	2.54	2.38	2.54	2.54	6.72%	32,797
Apr 13, 2026	2.38	2.40	2.38	2.38	2.38	1.71%	2,000
Apr 10, 2026	2.34	2.34	2.34	2.34	2.34	-	-
Apr 9, 2026	2.40	2.40	2.34	2.34	2.34	-	2
Apr 8, 2026	2.40	2.40	2.30	2.34	2.34	0.86%	600
Apr 7, 2026	2.38	2.40	2.30	2.32	2.32	-9.02%	8,459
Apr 2, 2026	2.55	2.55	2.55	2.55	2.55	-	-
Apr 1, 2026	2.56	2.56	2.55	2.55	2.55	2.00%	1,000
Mar 31, 2026	2.66	2.66	2.46	2.50	2.50	-10.39%	12,671
Mar 30, 2026	2.79	2.79	2.79	2.79	2.79	2.20%	229
Mar 27, 2026	2.66	2.73	2.66	2.73	2.73	0.74%	2,320
Mar 26, 2026	2.71	2.71	2.71	2.71	2.71	-0.37%	-
Mar 25, 2026	2.70	2.79	2.70	2.72	2.72	3.42%	3,344
Mar 24, 2026	2.70	2.70	2.63	2.63	2.63	1.15%	1,916
Mar 23, 2026	2.60	2.60	2.60	2.60	2.60	-0.38%	-
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