pferdewetten.de AG (FRA:EMH)
Germany · Delayed Price · Currency is EUR 2.870
+0.010 (0.35%)
Last updated: Oct 20, 2025, 9:21 AM CET
pferdewetten.de AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | - | 2.85% | - |
| Oct 22, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | - | -1.75% | 200 |
| Oct 21, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | -0.35% | 200 |
| Oct 20, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | - | 0.35% | 200 |
| Oct 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | -0.69% | 200 |
| Oct 16, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | 2.86% | - |
| Oct 15, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | -3.11% | - |
| Oct 14, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | - | -1.03% | 200 |
| Oct 13, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | - | -3.63% | - |
| Oct 10, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | - | 0.66% | 200 |
| Oct 9, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | - | 3.08% | - |
| Oct 8, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | - | -1.35% | 200 |
| Oct 7, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | - | 4.96% | - |
| Oct 6, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | - | -2.76% | - |
| Oct 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | 7.81% | 200 |
| Oct 2, 2025 | 3.10 | 3.10 | 2.69 | 2.69 | - | -9.73% | - |
| Oct 1, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | -0.67% | 200 |
| Sep 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | - | -2.28% | - |
| Sep 29, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | - | 3.02% | - |
| Sep 26, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | -1.32% | 200 |
| Sep 25, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | -0.98% | - |
| Sep 24, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | -1.93% | - |
| Sep 23, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | - | 0.97% | 200 |
| Sep 22, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | -3.75% | - |
| Sep 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | - | 0.63% | 200 |
| Sep 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | - | 1.27% | 200 |
| Sep 17, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | - | -0.63% | 200 |
| Sep 16, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | -0.94% | - |
| Sep 15, 2025 | 3.28 | 3.28 | 3.19 | 3.19 | - | -4.78% | 200 |
| Sep 12, 2025 | 3.24 | 3.35 | 3.24 | 3.35 | - | 6.01% | 200 |
| Sep 11, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | - | -3.36% | 128 |
| Sep 10, 2025 | 3.52 | 3.52 | 3.27 | 3.27 | - | 11.22% | 128 |
| Sep 9, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | - | -1.01% | 128 |
| Sep 8, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | - | 2.06% | 128 |
| Sep 5, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | - | -1.36% | 128 |
| Sep 4, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | - | -2.32% | - |
| Sep 3, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | 3.78% | 128 |
| Sep 2, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | - | 5.43% | 128 |
| Sep 1, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | -2.13% | 128 |
| Aug 29, 2025 | 2.75 | 2.82 | 2.75 | 2.82 | - | 2.17% | 128 |
| Aug 28, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | -0.36% | 570 |
| Aug 27, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | - | -0.72% | 570 |
| Aug 26, 2025 | 2.87 | 2.87 | 2.76 | 2.79 | - | -9.42% | 570 |
| Aug 25, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | - | -2.22% | - |
| Aug 22, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | - | -4.55% | 1,100 |
| Aug 21, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | - | 1,100 |
| Aug 20, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | - | -0.30% | 300 |
| Aug 19, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | - | - | 1,100 |
| Aug 18, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | - | -0.90% | 1,100 |
| Aug 15, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | - | 0.30% | 1,100 |