pferdewetten.de AG (FRA:EMH)
Germany · Delayed Price · Currency is EUR 3.000
-0.070 (-2.28%)
At close: Sep 30, 2025
pferdewetten.de AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.28% | - |
| Sep 29, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02% | 500 |
| Sep 26, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Sep 25, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.98% | - |
| Sep 24, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.93% | 2 |
| Sep 23, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.97% | 200 |
| Sep 22, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.75% | 200 |
| Sep 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | 200 |
| Sep 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | 200 |
| Sep 17, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | 200 |
| Sep 16, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.94% | - |
| Sep 15, 2025 | 3.28 | 3.28 | 3.19 | 3.19 | 3.19 | -4.78% | - |
| Sep 12, 2025 | 3.24 | 3.35 | 3.24 | 3.35 | 3.35 | 6.01% | 200 |
| Sep 11, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.36% | 161 |
| Sep 10, 2025 | 3.52 | 3.52 | 3.27 | 3.27 | 3.27 | 11.22% | 1,024 |
| Sep 9, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.01% | 128 |
| Sep 8, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 2.06% | 128 |
| Sep 5, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.36% | 128 |
| Sep 4, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.32% | 128 |
| Sep 3, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 3.78% | 128 |
| Sep 2, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 5.43% | 128 |
| Sep 1, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | 128 |
| Aug 29, 2025 | 2.75 | 2.82 | 2.75 | 2.82 | 2.82 | 2.17% | 128 |
| Aug 28, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.36% | 570 |
| Aug 27, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.72% | 570 |
| Aug 26, 2025 | 2.87 | 2.87 | 2.76 | 2.79 | 2.79 | -9.42% | 570 |
| Aug 25, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.22% | 1,100 |
| Aug 22, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -4.55% | 300 |
| Aug 21, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 300 |
| Aug 20, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.30% | 1,100 |
| Aug 19, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | 1,100 |
| Aug 18, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.90% | 1,100 |
| Aug 15, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.30% | 300 |
| Aug 14, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 5.38% | 1,100 |
| Aug 13, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.32% | 300 |
| Aug 12, 2025 | 3.01 | 3.17 | 3.01 | 3.17 | 3.17 | 6.73% | 300 |
| Aug 11, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.34% | 300 |
| Aug 8, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 300 |
| Aug 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 8.30% | 300 |
| Aug 6, 2025 | 2.96 | 2.96 | 2.77 | 2.77 | 2.77 | -0.72% | 300 |
| Aug 5, 2025 | 3.00 | 3.00 | 2.79 | 2.79 | 2.79 | -6.69% | 300 |
| Aug 4, 2025 | 2.97 | 2.99 | 2.97 | 2.99 | 2.99 | -1.32% | 300 |
| Aug 1, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 2.36% | 300 |
| Jul 31, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.34% | 300 |
| Jul 30, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.67% | 300 |
| Jul 29, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.33% | 300 |
| Jul 28, 2025 | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | - | 300 |
| Jul 25, 2025 | 2.96 | 3.01 | 2.96 | 3.01 | 3.01 | -5.94% | 730 |
| Jul 24, 2025 | 2.96 | 3.20 | 2.96 | 3.20 | 3.20 | 9.59% | 730 |
| Jul 23, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 1,100 |