pferdewetten.de AG (FRA:EMH)
Germany · Delayed Price · Currency is EUR 2.890
+0.010 (0.35%)
At close: Nov 28, 2025
pferdewetten.de AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -4.15% | - |
| Nov 28, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.35% | - |
| Nov 27, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -4.00% | - |
| Nov 26, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | - | 500 |
| Nov 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Nov 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Nov 21, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.34% | - |
| Nov 20, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.34% | - |
| Nov 19, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.95% | - |
| Nov 18, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.33% | - |
| Nov 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.67% | - |
| Nov 14, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Nov 13, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Nov 12, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Nov 11, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 6.41% | - |
| Nov 10, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -4.42% | - |
| Nov 7, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.08% | - |
| Nov 6, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Nov 5, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.72% | - |
| Nov 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Nov 3, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.31% | - |
| Oct 31, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 7.09% | - |
| Oct 30, 2025 | 2.96 | 2.96 | 2.82 | 2.82 | 2.82 | -5.37% | - |
| Oct 29, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -6.88% | - |
| Oct 28, 2025 | 2.93 | 3.20 | 2.93 | 3.20 | 3.20 | 17.22% | 8,000 |
| Oct 27, 2025 | 2.91 | 2.91 | 2.73 | 2.73 | 2.73 | -6.51% | - |
| Oct 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.04% | - |
| Oct 23, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 2.85% | - |
| Oct 22, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.75% | - |
| Oct 21, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.35% | - |
| Oct 20, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.35% | - |
| Oct 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Oct 16, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.86% | - |
| Oct 15, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.11% | - |
| Oct 14, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.03% | - |
| Oct 13, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.63% | - |
| Oct 10, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.66% | - |
| Oct 9, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 3.08% | - |
| Oct 8, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Oct 7, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.96% | - |
| Oct 6, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.76% | - |
| Oct 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 7.81% | - |
| Oct 2, 2025 | 3.10 | 3.10 | 2.69 | 2.69 | 2.69 | -9.73% | - |
| Oct 1, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| 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% | - |
| 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% | - |
| Sep 23, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.97% | - |