pferdewetten.de AG (ETR:EMH)
Germany · Delayed Price · Currency is EUR 2.060
-0.080 (-3.74%)
Aug 18, 2026, 5:35 PM CET
pferdewetten.de AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |