hGears AG (ETR:HGEA)
Germany · Delayed Price · Currency is EUR 0.9600
-0.0100 (-1.03%)
May 6, 2026, 5:35 PM CET
hGears AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 1,631 |
| May 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Apr 30, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 50 |
| Apr 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 28, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 89 |
| Apr 27, 2026 | 1.04 | 1.05 | 1.00 | 1.03 | 1.03 | 3.52% | 1,267 |
| Apr 24, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -5.24% | 116 |
| Apr 23, 2026 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 6.60% | 6,337 |
| Apr 22, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 3.68% | 555 |
| Apr 21, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -5.94% | 10,640 |
| Apr 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2,500 |
| Apr 17, 2026 | 1.01 | 1.03 | 0.98 | 1.01 | 1.01 | -0.98% | 5,476 |
| Apr 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Apr 15, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 142 |
| Apr 14, 2026 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -2.86% | 419 |
| Apr 13, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 6.06% | 1,313 |
| Apr 10, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | - | 1,110 |
| Apr 9, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 1,095 |
| Apr 8, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -2.86% | 2,082 |
| Apr 7, 2026 | 0.90 | 1.10 | 0.90 | 1.05 | 1.05 | 13.51% | 22,767 |
| Apr 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Apr 1, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.14% | - |
| Mar 31, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.06% | 13,000 |
| Mar 30, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.05% | 10,566 |
| Mar 27, 2026 | 0.98 | 1.01 | 0.96 | 0.96 | 0.96 | -3.05% | 9,587 |
| Mar 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | - |
| Mar 25, 2026 | 1.03 | 1.03 | 0.92 | 1.00 | 1.00 | -4.76% | 18,419 |
| Mar 24, 2026 | 1.06 | 1.10 | 1.03 | 1.05 | 1.05 | - | 5,594 |
| Mar 23, 2026 | 1.00 | 1.13 | 1.00 | 1.05 | 1.05 | 1.94% | 6,883 |
| Mar 20, 2026 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -1.90% | 17 |
| Mar 19, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 3.96% | 1,000 |
| Mar 18, 2026 | 1.02 | 1.08 | 1.01 | 1.01 | 1.01 | -2.88% | 45,813 |
| Mar 17, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -4.59% | 1,000 |
| Mar 16, 2026 | 1.12 | 1.13 | 1.09 | 1.09 | 1.09 | -0.91% | 6,680 |
| Mar 13, 2026 | 1.09 | 1.15 | 1.09 | 1.10 | 1.10 | -0.90% | 23,183 |
| Mar 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Mar 11, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 2,002 |
| Mar 10, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -2.56% | 7,379 |
| Mar 9, 2026 | 1.11 | 1.26 | 1.11 | 1.17 | 1.17 | 3.54% | 8,428 |
| Mar 6, 2026 | 1.26 | 1.26 | 1.12 | 1.13 | 1.13 | -2.59% | 868 |
| Mar 5, 2026 | 1.20 | 1.26 | 1.14 | 1.16 | 1.16 | - | 8,416 |
| Mar 4, 2026 | 1.25 | 1.25 | 1.14 | 1.16 | 1.16 | 1.75% | 20,008 |
| Mar 3, 2026 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -6.56% | 5,261 |
| 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 |