hGears AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.25	0.25	0.23	0.24	0.24	-2.44%	100
Nov 3, 2026	0.28	0.28	0.25	0.25	0.25	-5.38%	3,786
Nov 2, 2026	0.28	0.30	0.26	0.26	0.26	-7.14%	30
Oct 30, 2026	0.28	0.28	0.27	0.28	0.28	1.45%	1,011
Oct 29, 2026	0.26	0.30	0.25	0.28	0.28	-8.00%	2,219
Oct 28, 2026	0.28	0.30	0.27	0.30	0.30	1.35%	1,451
Oct 27, 2026	0.27	0.30	0.25	0.30	0.30	10.45%	805
Oct 26, 2026	0.25	0.30	0.25	0.27	0.27	-0.74%	718
Oct 23, 2026	0.28	0.28	0.27	0.27	0.27	-	469
Oct 22, 2026	0.29	0.30	0.27	0.27	0.27	-6.90%	7,393
Oct 21, 2026	0.29	0.30	0.28	0.29	0.29	1.40%	28,747
Oct 20, 2026	0.28	0.29	0.27	0.29	0.29	-1.38%	231
Oct 19, 2026	0.29	0.29	0.28	0.29	0.29	1.40%	3,191
Oct 16, 2026	0.30	0.30	0.25	0.29	0.29	4.38%	3,643
Oct 15, 2026	0.30	0.31	0.25	0.27	0.27	-5.52%	2,929
Oct 14, 2026	0.32	0.33	0.25	0.29	0.29	-9.38%	7,265
Oct 13, 2026	0.33	0.38	0.29	0.32	0.32	3.23%	31,014
Oct 12, 2026	0.35	0.36	0.30	0.31	0.31	2.65%	6,007
Oct 9, 2026	0.42	0.42	0.25	0.30	0.30	19.84%	66,037
Oct 8, 2026	0.41	0.41	0.25	0.25	0.25	-37.93%	27,976
Oct 7, 2026	0.39	0.43	0.37	0.41	0.41	2.01%	1,206
Oct 6, 2026	0.44	0.44	0.38	0.40	0.40	-5.69%	13,203
Oct 5, 2026	0.39	0.42	0.39	0.42	0.42	9.90%	1,690
Oct 2, 2026	0.40	0.40	0.35	0.38	0.38	-3.52%	26
Oct 1, 2026	0.41	0.46	0.39	0.40	0.40	-2.45%	379
Sep 30, 2026	0.44	0.44	0.41	0.41	0.41	-4.67%	20
Sep 29, 2026	0.41	0.43	0.41	0.43	0.43	-4.04%	762
Sep 28, 2026	0.40	0.45	0.40	0.45	0.45	9.85%	674
Sep 25, 2026	0.37	0.41	0.37	0.41	0.41	-0.98%	189
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