hGears AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-