pferdewetten.de AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	2.12	2.20	2.02	2.20	2.20	0.92%	3,232
Oct 7, 2026	2.20	2.20	2.10	2.18	2.18	-3.54%	7,450
Oct 6, 2026	2.20	2.26	2.20	2.26	2.26	-	2,821
Oct 5, 2026	2.20	2.26	2.20	2.26	2.26	2.73%	797
Oct 2, 2026	2.20	2.20	2.20	2.20	2.20	0.92%	-
Oct 1, 2026	2.20	2.20	2.18	2.18	2.18	-0.91%	-
Sep 30, 2026	2.20	2.22	2.20	2.20	2.20	-	1,860
Sep 29, 2026	2.20	2.20	2.20	2.20	2.20	-1.79%	39
Sep 28, 2026	2.14	2.24	2.14	2.24	2.24	4.67%	2,575
Sep 25, 2026	2.10	2.18	2.10	2.14	2.14	1.90%	4,001
Sep 24, 2026	2.10	2.16	2.10	2.10	2.10	-	14
Sep 23, 2026	2.12	2.12	2.04	2.10	2.10	-0.94%	1,114
Sep 22, 2026	2.12	2.12	2.12	2.12	2.12	-	350
Sep 21, 2026	2.02	2.12	2.02	2.12	2.12	-	-
Sep 18, 2026	2.24	2.24	2.12	2.12	2.12	-4.50%	7,261
Sep 17, 2026	2.20	2.22	2.20	2.22	2.22	0.91%	920
Sep 16, 2026	2.20	2.20	2.20	2.20	2.20	-	-
Sep 15, 2026	2.22	2.22	2.20	2.20	2.20	-	-
Sep 14, 2026	2.22	2.22	2.20	2.20	2.20	-	606
Sep 11, 2026	2.22	2.22	2.20	2.20	2.20	-	-
Sep 10, 2026	2.20	2.20	2.20	2.20	2.20	-	-
Sep 9, 2026	2.20	2.20	2.12	2.20	2.20	-	14
Sep 8, 2026	2.18	2.22	2.18	2.20	2.20	-0.90%	10,428
Sep 7, 2026	2.14	2.28	2.14	2.22	2.22	3.76%	6,441
Sep 4, 2026	2.12	2.18	2.12	2.18	2.14	3.81%	4,724
Sep 3, 2026	2.10	2.10	2.00	2.10	2.06	-3.67%	7,161
Sep 2, 2026	2.18	2.18	2.18	2.18	2.14	-	-
Sep 1, 2026	2.18	2.18	2.18	2.18	2.14	-	-
Aug 31, 2026	2.18	2.18	2.18	2.18	2.14	-0.91%	-
Aug 28, 2026	2.20	2.20	2.20	2.20	2.16	-	-
Aug 27, 2026	2.20	2.20	2.20	2.20	2.16	0.92%	33
Aug 26, 2026	2.12	2.18	2.12	2.18	2.14	1.87%	10
Aug 25, 2026	2.12	2.20	2.10	2.14	2.10	-4.46%	3,616
Aug 24, 2026	2.10	2.24	2.10	2.24	2.20	3.70%	89
Aug 21, 2026	2.08	2.20	2.00	2.16	2.12	4.85%	10,517
Aug 20, 2026	2.06	2.06	2.06	2.06	2.02	0.98%	11
Aug 19, 2026	2.10	2.20	2.04	2.04	2.00	-0.97%	7,262
Aug 18, 2026	2.08	2.10	2.00	2.06	2.02	-3.74%	13,503
Aug 17, 2026	2.00	2.22	2.00	2.14	2.10	10.88%	5,296
Aug 14, 2026	2.00	2.00	1.87	1.93	1.89	-1.53%	107
Aug 13, 2026	1.90	2.06	1.88	1.96	1.92	-1.51%	8,401
Aug 12, 2026	1.96	2.04	1.92	1.99	1.95	-0.50%	1,037
Aug 11, 2026	2.04	2.06	2.00	2.00	1.96	-2.91%	780
Aug 10, 2026	2.00	2.10	2.00	2.06	2.02	-	99
Aug 7, 2026	2.06	2.10	1.98	2.06	2.02	-0.96%	31,483
Aug 6, 2026	2.08	2.12	2.06	2.08	2.04	-1.89%	16,239
Aug 5, 2026	2.14	2.14	2.10	2.12	2.08	-2.75%	7,748
Aug 4, 2026	2.10	2.20	2.10	2.18	2.14	0.93%	7,843
Aug 3, 2026	1.84	2.16	1.84	2.16	2.12	11.92%	6,571
Jul 31, 2026	1.81	2.00	1.68	1.93	1.89	9.04%	47,218