hGears AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.75	0.83	0.74	0.80	0.80	1.91%	4,384
Jul 23, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	-
Jul 22, 2026	0.75	0.81	0.75	0.78	0.78	-0.64%	24
Jul 21, 2026	0.83	0.83	0.79	0.79	0.79	-0.63%	234
Jul 20, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	-
Jul 17, 2026	0.81	0.83	0.80	0.80	0.80	-3.61%	12,745
Jul 16, 2026	0.85	0.85	0.83	0.83	0.83	-3.49%	35
Jul 15, 2026	0.82	0.86	0.82	0.86	0.86	-0.58%	996
Jul 14, 2026	0.91	0.91	0.87	0.87	0.87	-5.98%	69
Jul 13, 2026	0.94	0.94	0.92	0.92	0.92	5.75%	9
Jul 10, 2026	0.89	0.89	0.87	0.87	0.87	-1.69%	18
Jul 9, 2026	0.89	0.89	0.86	0.89	0.89	2.91%	34
Jul 8, 2026	0.90	0.90	0.86	0.86	0.86	-1.15%	13
Jul 7, 2026	0.84	0.87	0.84	0.87	0.87	-	7
Jul 6, 2026	0.81	0.90	0.81	0.87	0.87	3.57%	1,491
Jul 3, 2026	0.87	0.87	0.84	0.84	0.84	-5.08%	768
Jul 2, 2026	0.85	0.89	0.85	0.89	0.89	5.36%	1,017
Jul 1, 2026	0.84	0.84	0.84	0.84	0.84	-	20
Jun 30, 2026	0.84	0.84	0.84	0.84	0.84	-1.75%	10
Jun 29, 2026	0.86	0.86	0.86	0.86	0.86	0.59%	-
Jun 26, 2026	0.88	0.88	0.85	0.85	0.85	-0.58%	159
Jun 25, 2026	0.86	0.89	0.85	0.86	0.86	-2.29%	7,973
Jun 24, 2026	0.88	0.88	0.88	0.88	0.88	-	60
Jun 23, 2026	0.89	0.91	0.88	0.88	0.88	-	183
Jun 22, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	-
Jun 19, 2026	0.89	0.89	0.87	0.87	0.87	-2.25%	99
Jun 18, 2026	0.85	0.89	0.85	0.89	0.89	1.71%	658
Jun 17, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Jun 16, 2026	0.90	0.91	0.86	0.88	0.88	-5.41%	10,152
Jun 15, 2026	0.90	0.93	0.87	0.93	0.93	3.35%	25,532
Jun 12, 2026	0.88	0.90	0.88	0.90	0.90	-0.56%	14,340
Jun 11, 2026	0.90	0.90	0.90	0.90	0.90	-0.55%	4,700
Jun 10, 2026	0.92	0.92	0.91	0.91	0.91	1.69%	4,122
Jun 9, 2026	0.93	0.93	0.89	0.89	0.89	-	12
Jun 8, 2026	0.89	0.89	0.89	0.89	0.89	-1.66%	-
Jun 5, 2026	0.91	0.91	0.91	0.91	0.91	1.12%	-
Jun 4, 2026	0.90	0.91	0.88	0.90	0.90	-1.65%	1,131
Jun 3, 2026	0.92	0.92	0.91	0.91	0.91	-1.09%	3,838
Jun 2, 2026	0.92	0.92	0.92	0.92	0.92	-2.65%	-
Jun 1, 2026	1.00	1.00	0.95	0.95	0.95	0.53%	1,867
May 29, 2026	0.94	0.94	0.94	0.94	0.94	-0.53%	11
May 28, 2026	0.95	0.95	0.95	0.95	0.95	-	-
May 27, 2026	0.94	0.95	0.94	0.95	0.95	-	11,410
May 26, 2026	0.92	0.95	0.92	0.95	0.95	-	2,503
May 25, 2026	0.95	0.95	0.95	0.95	0.95	3.85%	-
May 22, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	2,000
May 21, 2026	0.92	0.92	0.92	0.92	0.92	-1.08%	1,800
May 20, 2026	0.90	0.93	0.90	0.93	0.93	3.93%	250
May 19, 2026	0.89	0.89	0.89	0.89	0.89	-2.73%	227
May 18, 2026	0.92	0.92	0.92	0.92	0.92	0.55%	515