hGears AG (ETR:HGEA)
Germany · Delayed Price · Currency is EUR 1.140
-0.080 (-6.56%)
At close: Mar 3, 2026
hGears AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 15 |
| Feb 27, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 161 |
| Feb 26, 2026 | 1.33 | 1.33 | 1.24 | 1.24 | 1.24 | -4.62% | 2,137 |
| Feb 25, 2026 | 1.38 | 1.38 | 1.28 | 1.30 | 1.30 | -3.70% | 351 |
| Feb 24, 2026 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -0.74% | 135 |
| Feb 23, 2026 | 1.40 | 1.40 | 1.31 | 1.36 | 1.36 | 3.03% | 5 |
| Feb 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 38 |
| Feb 19, 2026 | 1.30 | 1.37 | 1.30 | 1.31 | 1.31 | 2.34% | 10,814 |
| Feb 18, 2026 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | - | 210 |
| Feb 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.19% | 213 |
| Feb 16, 2026 | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | 1.50% | 6,158 |
| Feb 13, 2026 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | -0.75% | 7,468 |
| Feb 12, 2026 | 1.16 | 1.35 | 1.16 | 1.34 | 1.34 | 17.54% | 14,877 |
| Feb 11, 2026 | 1.28 | 1.28 | 1.10 | 1.14 | 1.14 | -11.63% | 64,383 |
| Feb 10, 2026 | 1.30 | 1.33 | 1.19 | 1.29 | 1.29 | -5.15% | 118,823 |
| Feb 9, 2026 | 1.32 | 1.40 | 1.32 | 1.36 | 1.36 | 2.26% | 14,936 |
| Feb 6, 2026 | 1.43 | 1.44 | 1.33 | 1.33 | 1.33 | -4.32% | 20,429 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -5.44% | 2,799 |
| Feb 4, 2026 | 1.47 | 1.49 | 1.40 | 1.47 | 1.47 | 2.80% | 22,641 |
| Feb 3, 2026 | 1.50 | 1.53 | 1.39 | 1.43 | 1.43 | -8.33% | 19,102 |
| Feb 2, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -1.89% | 395 |
| Jan 30, 2026 | 1.64 | 1.65 | 1.59 | 1.59 | 1.59 | -0.63% | 647 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.90% | 1,902 |
| Jan 28, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -1.91% | 19 |
| Jan 27, 2026 | 1.59 | 1.60 | 1.55 | 1.57 | 1.57 | 2.61% | 1,574 |
| Jan 26, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -0.65% | 6 |
| Jan 23, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | 0.65% | 266 |
| Jan 22, 2026 | 1.60 | 1.65 | 1.53 | 1.53 | 1.53 | -2.55% | 1,980 |
| 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 |