hGears AG (ETR:HGEA)
Germany · Delayed Price · Currency is EUR 1.590
+0.020 (1.27%)
Jan 22, 2026, 3:42 PM CET
hGears AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.60 | 1.65 | 1.59 | 1.59 | - | 1.27% | 1,893 |
| Jan 21, 2026 | 1.51 | 1.60 | 1.51 | 1.57 | 1.57 | 6.80% | 4,002 |
| Jan 20, 2026 | 1.53 | 1.53 | 1.45 | 1.47 | 1.47 | -6.96% | 12,920 |
| Jan 19, 2026 | 1.54 | 1.62 | 1.54 | 1.58 | 1.58 | -1.25% | 202 |
| Jan 16, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 5.26% | 3,457 |
| Jan 15, 2026 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -6.17% | 4,322 |
| Jan 14, 2026 | 1.61 | 1.66 | 1.57 | 1.62 | 1.62 | 1.89% | 3,486 |
| Jan 13, 2026 | 1.44 | 1.59 | 1.44 | 1.59 | 1.59 | 7.43% | 3,093 |
| Jan 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Jan 9, 2026 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | 2,559 |
| Jan 8, 2026 | 1.54 | 1.54 | 1.47 | 1.51 | 1.51 | -3.82% | 2,023 |
| Jan 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | 2,324 |
| Jan 6, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | - | 21 |
| Jan 5, 2026 | 1.56 | 1.65 | 1.55 | 1.60 | 1.60 | - | 74 |
| Jan 2, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | - | 9,952 |
| Dec 30, 2025 | 1.55 | 1.61 | 1.54 | 1.60 | 1.60 | -1.84% | 11,435 |
| Dec 29, 2025 | 1.56 | 1.65 | 1.56 | 1.63 | 1.63 | 8.67% | 1,074 |
| Dec 23, 2025 | 1.40 | 1.52 | 1.40 | 1.50 | 1.50 | 5.63% | 4,719 |
| Dec 22, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 3.65% | 1,391 |
| Dec 19, 2025 | 1.36 | 1.44 | 1.30 | 1.37 | 1.37 | -2.84% | 16,790 |
| Dec 18, 2025 | 1.40 | 1.46 | 1.38 | 1.41 | 1.41 | -1.40% | 9,364 |
| Dec 17, 2025 | 1.47 | 1.58 | 1.40 | 1.43 | 1.43 | -5.30% | 1,768 |
| Dec 16, 2025 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 1.34% | 232 |
| Dec 15, 2025 | 1.41 | 1.49 | 1.40 | 1.49 | 1.49 | 2.76% | 2,806 |
| Dec 12, 2025 | 1.40 | 1.48 | 1.40 | 1.45 | 1.45 | 1.40% | 1,385 |
| Dec 11, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 5.15% | 2,042 |
| Dec 10, 2025 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -4.23% | 2,024 |
| Dec 9, 2025 | 1.49 | 1.68 | 1.40 | 1.42 | 1.42 | -0.70% | 32,172 |
| Dec 8, 2025 | 1.47 | 1.47 | 1.38 | 1.43 | 1.43 | -2.05% | 2,808 |
| Dec 5, 2025 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 1.39% | 807 |
| Dec 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 44 |
| Dec 3, 2025 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | -0.69% | 6 |
| Dec 2, 2025 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 390 |
| Dec 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | 10 |
| Nov 28, 2025 | 1.46 | 1.46 | 1.37 | 1.41 | 1.41 | 4.44% | 16,340 |
| Nov 27, 2025 | 1.43 | 1.46 | 1.35 | 1.35 | 1.35 | -2.17% | 6,546 |
| Nov 26, 2025 | 1.38 | 1.38 | 1.34 | 1.38 | 1.38 | -4.17% | 8,485 |
| Nov 25, 2025 | 1.49 | 1.49 | 1.41 | 1.44 | 1.44 | -6.49% | 9,699 |
| Nov 24, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | -0.65% | 2,940 |
| Nov 21, 2025 | 1.54 | 1.55 | 1.49 | 1.55 | 1.55 | 1.31% | 947 |
| Nov 20, 2025 | 1.55 | 1.55 | 1.49 | 1.53 | 1.53 | -1.29% | 2,910 |
| Nov 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | 1,599 |
| Nov 18, 2025 | 1.72 | 1.72 | 1.55 | 1.58 | 1.58 | -4.82% | 3,017 |
| Nov 17, 2025 | 1.68 | 1.68 | 1.62 | 1.66 | 1.66 | - | 2,012 |
| Nov 14, 2025 | 1.60 | 1.70 | 1.60 | 1.66 | 1.66 | 0.61% | 173 |
| Nov 13, 2025 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -1.20% | 11,066 |
| Nov 12, 2025 | 1.66 | 1.67 | 1.60 | 1.67 | 1.67 | 1.21% | 12,582 |
| Nov 11, 2025 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -4.07% | 1,206 |
| Nov 10, 2025 | 1.55 | 1.72 | 1.55 | 1.72 | 1.72 | 14.67% | 6,822 |
| Nov 7, 2025 | 1.61 | 1.61 | 1.50 | 1.50 | 1.50 | -8.54% | 5,259 |