hGears AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.37	0.37	0.37	0.37	-	-10.24%	186
Sep 24, 2026	0.46	0.46	0.37	0.41	0.41	-1.91%	1,472
Sep 23, 2026	0.44	0.44	0.42	0.42	0.42	-2.79%	224
Sep 22, 2026	0.44	0.47	0.40	0.43	0.43	-2.27%	68
Sep 21, 2026	0.48	0.48	0.44	0.44	0.44	-7.56%	3,757
Sep 18, 2026	0.45	0.50	0.45	0.48	0.48	0.42%	9,274
Sep 17, 2026	0.52	0.54	0.45	0.47	0.47	-10.57%	19,263
Sep 16, 2026	0.50	0.60	0.50	0.53	0.53	9.50%	107,139
Sep 15, 2026	0.50	0.50	0.46	0.48	0.48	0.83%	6,171
Sep 14, 2026	0.49	0.51	0.45	0.48	0.48	-2.44%	2,311
Sep 11, 2026	0.47	0.51	0.47	0.49	0.49	-1.60%	822
Sep 10, 2026	0.52	0.52	0.49	0.50	0.50	0.81%	7,370
Sep 9, 2026	0.61	0.61	0.44	0.50	0.50	-18.02%	70,766
Sep 8, 2026	0.62	0.67	0.60	0.61	0.61	-12.95%	7,986
Sep 7, 2026	0.83	0.86	0.69	0.70	0.70	-17.26%	27,434
Sep 4, 2026	0.85	0.85	0.84	0.84	0.84	-0.59%	275
Sep 3, 2026	0.85	0.85	0.85	0.85	0.85	2.42%	561
Sep 2, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Sep 1, 2026	0.85	0.85	0.82	0.83	0.83	-1.20%	7,894
Aug 31, 2026	0.85	0.85	0.84	0.84	0.84	1.21%	4,158
Aug 28, 2026	0.85	0.93	0.80	0.83	0.83	-1.79%	9,021
Aug 27, 2026	0.82	0.85	0.82	0.84	0.84	2.44%	2,153
Aug 26, 2026	0.85	0.85	0.82	0.82	0.82	-3.53%	324
Aug 25, 2026	0.81	0.85	0.81	0.85	0.85	2.41%	77
Aug 24, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	846
Aug 21, 2026	0.84	0.85	0.84	0.85	0.85	5.59%	28,428
Aug 20, 2026	0.83	0.85	0.81	0.81	0.81	-0.62%	12,279
Aug 19, 2026	0.83	0.83	0.81	0.81	0.81	-1.22%	1,498
Aug 18, 2026	0.83	0.83	0.82	0.82	0.82	2.50%	852
Aug 17, 2026	0.80	0.83	0.80	0.80	0.80	-1.84%	3,012
Aug 14, 2026	0.80	0.83	0.80	0.82	0.82	-	617
Aug 13, 2026	0.80	0.83	0.80	0.82	0.82	-	198
Aug 12, 2026	0.83	0.83	0.82	0.82	0.82	1.87%	27
Aug 11, 2026	0.83	0.83	0.80	0.80	0.80	-1.84%	1,619
Aug 10, 2026	0.80	0.83	0.80	0.82	0.82	-	467
Aug 7, 2026	0.83	0.83	0.80	0.82	0.82	-1.21%	33
Aug 6, 2026	0.83	0.83	0.83	0.83	0.83	1.23%	21
Aug 5, 2026	0.80	0.83	0.80	0.82	0.82	1.87%	120
Aug 4, 2026	0.83	0.83	0.78	0.80	0.80	-0.62%	105
Aug 3, 2026	0.83	0.83	0.81	0.81	0.81	1.90%	37
Jul 31, 2026	0.83	0.83	0.79	0.79	0.79	-0.63%	202
Jul 30, 2026	0.83	0.83	0.79	0.80	0.80	0.63%	5,387
Jul 29, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jul 28, 2026	0.83	0.83	0.79	0.79	0.79	-2.47%	524
Jul 27, 2026	0.82	0.83	0.81	0.81	0.81	1.25%	4,069
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%	-