pferdewetten.de AG (ETR:EMH)
Germany · Delayed Price · Currency is EUR 2.500
+0.100 (4.17%)
Jul 8, 2026, 9:02 AM CET
pferdewetten.de AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 2.92 | 2.96 | 2.88 | 2.96 | 2.96 | - | 5,000 |
| May 15, 2026 | 2.96 | 2.96 | 2.92 | 2.96 | 2.96 | -1.99% | 4,101 |
| May 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| May 13, 2026 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | 5.52% | 9,500 |
| May 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | 547 |
| May 11, 2026 | 2.92 | 2.94 | 2.90 | 2.94 | 2.94 | -2.00% | 5,175 |
| 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 |