pferdewetten.de AG (FRA:EMH)
Germany · Delayed Price · Currency is EUR 2.630
-0.110 (-4.01%)
Last updated: Feb 23, 2026, 8:21 AM CET
pferdewetten.de AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.58 | 2.74 | 2.58 | 2.74 | 2.74 | 7.03% | 7,040 |
| Feb 19, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 1.59% | - |
| Feb 18, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 3.28% | - |
| Feb 17, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 3.39% | - |
| Feb 16, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.61% | - |
| Feb 13, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.44% | - |
| Feb 12, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Feb 11, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Feb 10, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 1.78% | - |
| Feb 9, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.45% | - |
| Feb 6, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -7.82% | - |
| Feb 5, 2026 | 2.34 | 2.43 | 2.34 | 2.43 | 2.43 | 3.40% | 2,100 |
| Feb 4, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -4.08% | - |
| Feb 3, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -5.04% | - |
| Feb 2, 2026 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | -4.44% | 200 |
| Jan 30, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Jan 29, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.50% | - |
| Jan 28, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -4.66% | - |
| Jan 27, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 2.20% | - |
| Jan 26, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 3.02% | - |
| Jan 23, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.76% | - |
| Jan 22, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.38% | - |
| Jan 21, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.38% | - |
| Jan 20, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 5.62% | - |
| Jan 19, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -3.86% | - |
| Jan 16, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -9.12% | - |
| Jan 15, 2026 | 2.66 | 2.85 | 2.66 | 2.85 | 2.85 | 7.14% | 3,135 |
| Jan 14, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.92% | - |
| Jan 13, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 1.16% | - |
| Jan 12, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Jan 9, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Jan 8, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.38% | - |
| Jan 7, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -1.14% | - |
| Jan 6, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.76% | - |
| Jan 5, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | - |
| Jan 2, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 2.34% | - |
| Dec 30, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -3.40% | - |
| Dec 29, 2025 | 2.64 | 2.76 | 2.64 | 2.65 | 2.65 | - | 3,520 |
| Dec 23, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 3.52% | - |
| Dec 22, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -6.91% | - |
| Dec 19, 2025 | 2.56 | 2.75 | 2.56 | 2.75 | 2.75 | 0.36% | 370 |
| Dec 18, 2025 | 2.70 | 2.74 | 2.70 | 2.74 | 2.74 | 2.24% | 370 |
| Dec 17, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.37% | - |
| Dec 16, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -3.96% | - |
| Dec 15, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | - |
| Dec 12, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Dec 11, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| Dec 10, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.07% | - |
| Dec 9, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 2.55% | - |
| Dec 8, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -5.52% | - |