hGears AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	0.90	0.91	0.89	0.91	0.91	-1.09%	413
May 14, 2026	0.92	0.92	0.92	0.92	0.92	-2.13%	-
May 13, 2026	0.95	0.95	0.94	0.94	0.94	2.17%	4,000
May 11, 2026	0.92	0.92	0.89	0.92	0.92	-6.60%	13,206
May 8, 2026	0.99	0.99	0.99	0.99	0.99	-1.01%	339
May 7, 2026	0.95	1.00	0.93	1.00	1.00	3.65%	19,531
May 6, 2026	0.98	1.00	0.94	0.96	0.96	-1.03%	1,923
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%	-