hGears AG (FRA:HGEA)
Germany · Delayed Price · Currency is EUR 1.220
-0.010 (-0.81%)
At close: Jan 30, 2026
hGears AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.51 | 1.51 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Jan 29, 2026 | 1.45 | 1.45 | 1.23 | 1.23 | 1.23 | -18.54% | - |
| Jan 28, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 25.83% | - |
| Jan 27, 2026 | 1.47 | 1.47 | 1.20 | 1.20 | 1.20 | -17.81% | - |
| Jan 26, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Jan 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| Jan 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 25.00% | - |
| Jan 21, 2026 | 1.41 | 1.41 | 1.20 | 1.20 | 1.20 | -20.00% | - |
| Jan 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Jan 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 23.77% | - |
| Jan 16, 2026 | 1.46 | 1.46 | 1.22 | 1.22 | 1.22 | -20.78% | - |
| Jan 15, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 26.23% | - |
| Jan 14, 2026 | 1.51 | 1.51 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Jan 13, 2026 | 1.45 | 1.45 | 1.20 | 1.20 | 1.20 | -17.24% | - |
| Jan 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 18.85% | - |
| Jan 9, 2026 | 1.52 | 1.52 | 1.22 | 1.22 | 1.22 | - | - |
| Jan 8, 2026 | 1.51 | 1.51 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Jan 7, 2026 | 1.53 | 1.53 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Jan 6, 2026 | 1.53 | 1.53 | 1.23 | 1.23 | 1.23 | -19.61% | - |
| Jan 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Jan 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 5.44% | - |
| Dec 30, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | -1.34% | - |
| Dec 29, 2025 | 1.45 | 1.55 | 1.45 | 1.49 | 1.49 | 24.17% | 510 |
| Dec 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -9.09% | - |
| Dec 22, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Dec 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Dec 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.86% | - |
| Dec 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Dec 16, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 26.79% | - |
| Dec 15, 2025 | 1.39 | 1.39 | 1.12 | 1.12 | 1.12 | -20.00% | - |
| Dec 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 28.44% | - |
| Dec 11, 2025 | 1.36 | 1.36 | 1.09 | 1.09 | 1.09 | -19.85% | - |
| Dec 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Dec 9, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 24.07% | - |
| Dec 8, 2025 | 1.34 | 1.34 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Dec 5, 2025 | 1.38 | 1.38 | 1.11 | 1.11 | 1.11 | -18.38% | - |
| Dec 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Dec 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Dec 2, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.01% | - |
| Dec 1, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -5.00% | - |
| Nov 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | - |
| Nov 27, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 27.43% | - |
| Nov 26, 2025 | 1.40 | 1.40 | 1.13 | 1.13 | 1.13 | -20.98% | - |
| Nov 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.03% | - |
| Nov 24, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Nov 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 21.77% | - |
| Nov 20, 2025 | 1.51 | 1.51 | 1.24 | 1.24 | 1.24 | 2.48% | - |
| Nov 19, 2025 | 1.51 | 1.51 | 1.21 | 1.21 | 1.21 | -22.44% | - |
| Nov 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 19.08% | - |
| Nov 17, 2025 | 1.58 | 1.58 | 1.31 | 1.31 | 1.31 | 3.15% | - |