hGears AG (FRA:HGEA)
Germany · Delayed Price · Currency is EUR 1.860
-0.050 (-2.62%)
At close: Sep 9, 2025
hGears AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.86 | 1.86 | 1.81 | 1.86 | - | -2.62% | 849 |
| Sep 8, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | - | 3,301 |
| Sep 5, 2025 | 1.85 | 1.91 | 1.85 | 1.91 | - | 2.69% | 3,301 |
| Sep 4, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | 0.54% | 638 |
| Sep 3, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | - | -1.60% | 638 |
| Sep 2, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | - | -0.53% | 638 |
| Sep 1, 2025 | 1.86 | 1.89 | 1.85 | 1.89 | - | -1.05% | 1,635 |
| Aug 29, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | - | 617 |
| Aug 28, 2025 | 1.90 | 1.95 | 1.90 | 1.91 | - | -3.05% | 617 |
| Aug 27, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | 3.68% | 2,500 |
| Aug 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | -1.04% | 520 |
| Aug 25, 2025 | 1.98 | 1.98 | 1.92 | 1.92 | - | 1.05% | 10 |
| Aug 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | -0.52% | 1,392 |
| Aug 21, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | - | 2.69% | 774 |
| Aug 20, 2025 | 1.89 | 1.98 | 1.86 | 1.86 | - | - | 3,634 |
| Aug 19, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | 2.20% | 7,517 |
| Aug 18, 2025 | 1.77 | 1.85 | 1.77 | 1.82 | - | 0.55% | 7,517 |
| Aug 15, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | - | - | 628 |
| Aug 14, 2025 | 1.85 | 1.85 | 1.80 | 1.81 | - | 2.26% | 707 |
| Aug 13, 2025 | 1.84 | 1.85 | 1.77 | 1.77 | - | -2.21% | 6,874 |
| Aug 12, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | - | - | 51 |
| Aug 11, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | - | 1.12% | 2,500 |
| Aug 8, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | - | 250 |
| Aug 7, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | - | - | 5,058 |
| Aug 6, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | - | 0.56% | 5,058 |
| Aug 5, 2025 | 1.84 | 1.85 | 1.78 | 1.78 | - | -1.66% | 3,500 |
| Aug 4, 2025 | 1.74 | 1.81 | 1.73 | 1.81 | - | 4.02% | 14,249 |
| Aug 1, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | - | -0.57% | 4,138 |
| Jul 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 1,000 |
| Jul 30, 2025 | 1.72 | 1.80 | 1.72 | 1.75 | - | 0.57% | 2,307 |
| Jul 29, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | - | 1.16% | 2,000 |
| Jul 28, 2025 | 1.66 | 1.72 | 1.60 | 1.72 | - | 7.50% | 17,185 |
| Jul 25, 2025 | 1.50 | 1.62 | 1.50 | 1.60 | - | 6.67% | 6,634 |
| Jul 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | -2.60% | 666 |
| Jul 23, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | - | 9,925 |
| Jul 22, 2025 | 1.48 | 1.56 | 1.48 | 1.54 | - | 6.21% | 10,105 |
| Jul 21, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | - | -5.84% | 8,408 |
| Jul 18, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | - | -0.65% | 1,000 |
| Jul 17, 2025 | 1.50 | 1.56 | 1.50 | 1.55 | - | 6.16% | 4,074 |
| Jul 16, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | - | 1,452 |
| Jul 15, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | - | 2.10% | 13,924 |
| Jul 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | -0.69% | 3,500 |
| Jul 11, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | 2.86% | 3,500 |
| Jul 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | -3.45% | 3,500 |
| Jul 9, 2025 | 1.44 | 1.45 | 1.40 | 1.45 | - | 5.07% | 2,700 |
| Jul 8, 2025 | 1.48 | 1.48 | 1.38 | 1.38 | - | -9.80% | 12,218 |
| Jul 7, 2025 | 1.49 | 1.53 | 1.48 | 1.53 | - | 0.66% | 6,985 |
| Jul 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | 16,484 |
| Jul 3, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | 16,484 |
| Jul 2, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | 4.11% | 16,484 |