pferdewetten.de AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	2.14	2.28	2.14	2.28	-	4.59%	2,386
Sep 4, 2026	2.12	2.18	2.12	2.18	2.18	3.81%	4,724
Sep 3, 2026	2.10	2.10	2.00	2.10	2.10	-3.67%	7,161
Sep 2, 2026	2.18	2.18	2.18	2.18	2.18	-	-
Sep 1, 2026	2.18	2.18	2.18	2.18	2.18	-	-
Aug 31, 2026	2.18	2.18	2.18	2.18	2.18	-0.91%	-
Aug 28, 2026	2.20	2.20	2.20	2.20	2.20	-	-
Aug 27, 2026	2.20	2.20	2.20	2.20	2.20	0.92%	33
Aug 26, 2026	2.12	2.18	2.12	2.18	2.18	1.87%	10
Aug 25, 2026	2.12	2.20	2.10	2.14	2.14	-4.46%	3,616
Aug 24, 2026	2.10	2.24	2.10	2.24	2.24	3.70%	89
Aug 21, 2026	2.08	2.20	2.00	2.16	2.16	4.85%	10,517
Aug 20, 2026	2.06	2.06	2.06	2.06	2.06	0.98%	11
Aug 19, 2026	2.10	2.20	2.04	2.04	2.04	-0.97%	7,262
Aug 18, 2026	2.08	2.10	2.00	2.06	2.06	-3.74%	13,503
Aug 17, 2026	2.00	2.22	2.00	2.14	2.14	10.88%	5,296
Aug 14, 2026	2.00	2.00	1.87	1.93	1.93	-1.53%	107
Aug 13, 2026	1.90	2.06	1.88	1.96	1.96	-1.51%	8,401
Aug 12, 2026	1.96	2.04	1.92	1.99	1.99	-0.50%	1,037
Aug 11, 2026	2.04	2.06	2.00	2.00	2.00	-2.91%	780
Aug 10, 2026	2.00	2.10	2.00	2.06	2.06	-	99
Aug 7, 2026	2.06	2.10	1.98	2.06	2.06	-0.96%	31,483
Aug 6, 2026	2.08	2.12	2.06	2.08	2.08	-1.89%	16,239
Aug 5, 2026	2.14	2.14	2.10	2.12	2.12	-2.75%	7,748
Aug 4, 2026	2.10	2.20	2.10	2.18	2.18	0.93%	7,843
Aug 3, 2026	1.84	2.16	1.84	2.16	2.16	11.92%	6,571
Jul 31, 2026	1.81	2.00	1.68	1.93	1.93	9.04%	47,218
Jul 30, 2026	2.04	2.04	1.77	1.77	1.77	-11.06%	32,769
Jul 29, 2026	2.16	2.16	1.98	1.99	1.99	-4.33%	3,623
Jul 28, 2026	2.04	2.16	1.96	2.08	2.08	-1.89%	20,629
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