pferdewetten.de AG (ETR:EMH)
Germany · Delayed Price · Currency is EUR 2.900
-0.020 (-0.68%)
May 28, 2026, 5:35 PM CET
pferdewetten.de AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2.92 | 2.92 | 2.88 | 2.88 | - | -1.37% | 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 |
| 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 |