hGears AG (FRA:HGEA)
Germany · Delayed Price · Currency is EUR 2.040
+0.060 (3.03%)
Last updated: Oct 24, 2025, 10:34 AM CET
hGears AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 24.00% | 500 |
| Oct 21, 2025 | 1.56 | 1.56 | 1.25 | 1.25 | 1.25 | -0.79% | 500 |
| Oct 20, 2025 | 1.57 | 1.57 | 1.26 | 1.26 | 1.26 | -22.70% | 500 |
| Oct 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 27.34% | 500 |
| Oct 16, 2025 | 1.57 | 1.57 | 1.28 | 1.28 | 1.28 | -21.95% | 500 |
| Oct 15, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 22.39% | 500 |
| Oct 14, 2025 | 1.60 | 1.60 | 1.34 | 1.34 | 1.34 | 3.08% | 500 |
| Oct 13, 2025 | 1.61 | 1.61 | 1.30 | 1.30 | 1.30 | -21.21% | 500 |
| Oct 10, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 25.00% | 500 |
| Oct 9, 2025 | 1.62 | 1.62 | 1.32 | 1.32 | 1.32 | -19.51% | 500 |
| Oct 8, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 23.31% | 500 |
| Oct 7, 2025 | 1.64 | 1.64 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Oct 6, 2025 | 1.65 | 1.65 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 3, 2025 | 1.66 | 1.66 | 1.34 | 1.34 | 1.34 | -18.29% | - |
| Oct 2, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 23.31% | - |
| Oct 1, 2025 | 1.65 | 1.65 | 1.33 | 1.33 | 1.33 | -23.56% | - |
| Sep 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 20.83% | - |
| Sep 29, 2025 | 1.69 | 1.69 | 1.44 | 1.44 | 1.44 | 4.35% | - |
| Sep 26, 2025 | 1.67 | 1.67 | 1.38 | 1.38 | 1.38 | -21.14% | 5 |
| Sep 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | 50 |
| Sep 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 20.41% | 500 |
| Sep 23, 2025 | 1.81 | 1.81 | 1.47 | 1.47 | 1.47 | - | 500 |
| Sep 22, 2025 | 1.76 | 1.76 | 1.47 | 1.47 | 1.47 | 0.68% | 500 |
| Sep 19, 2025 | 1.76 | 1.76 | 1.46 | 1.46 | 1.46 | 0.69% | 500 |
| Sep 18, 2025 | 1.75 | 1.75 | 1.45 | 1.45 | 1.45 | -15.20% | 500 |
| Sep 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 21.28% | 500 |
| Sep 16, 2025 | 1.74 | 1.74 | 1.41 | 1.41 | 1.41 | -1.40% | 500 |
| Sep 15, 2025 | 1.72 | 1.72 | 1.43 | 1.43 | 1.43 | 1.42% | 500 |
| Sep 12, 2025 | 1.73 | 1.73 | 1.41 | 1.41 | 1.41 | -1.40% | 500 |
| Sep 11, 2025 | 1.74 | 1.74 | 1.43 | 1.43 | 1.43 | -18.29% | 500 |
| Sep 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 21.53% | 500 |
| Sep 9, 2025 | 1.70 | 1.70 | 1.44 | 1.44 | 1.44 | -21.31% | 500 |
| Sep 8, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 4.57% | 500 |
| Sep 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 20.69% | 500 |
| Sep 4, 2025 | 1.74 | 1.74 | 1.45 | 1.45 | 1.45 | -19.44% | 500 |
| Sep 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.76% | 500 |
| Sep 2, 2025 | 1.77 | 1.91 | 1.77 | 1.91 | 1.91 | 29.93% | 500 |
| Sep 1, 2025 | 1.81 | 1.81 | 1.47 | 1.47 | 1.47 | -2.00% | 1,000 |
| Aug 29, 2025 | 1.80 | 1.80 | 1.50 | 1.50 | 1.50 | - | 1,000 |
| Aug 28, 2025 | 1.82 | 1.82 | 1.50 | 1.50 | 1.50 | -0.66% | 1,000 |
| Aug 27, 2025 | 1.81 | 1.81 | 1.51 | 1.51 | 1.51 | - | 1,000 |
| Aug 26, 2025 | 1.81 | 1.81 | 1.51 | 1.51 | 1.51 | - | 1,000 |
| Aug 25, 2025 | 1.78 | 1.78 | 1.51 | 1.51 | 1.51 | 2.03% | 1,000 |
| Aug 22, 2025 | 1.80 | 1.80 | 1.48 | 1.48 | 1.48 | -22.11% | 1,000 |
| Aug 21, 2025 | 1.77 | 1.90 | 1.77 | 1.90 | 1.90 | -4.04% | 1,000 |
| Aug 20, 2025 | 1.73 | 1.98 | 1.73 | 1.98 | 1.98 | 38.46% | 1,000 |
| Aug 19, 2025 | 1.74 | 1.74 | 1.43 | 1.43 | 1.43 | -0.69% | 1,700 |
| Aug 18, 2025 | 1.73 | 1.73 | 1.44 | 1.44 | 1.44 | 0.70% | 1,700 |
| Aug 15, 2025 | 1.71 | 1.71 | 1.43 | 1.43 | 1.43 | 1.42% | 1,700 |
| Aug 14, 2025 | 1.69 | 1.69 | 1.41 | 1.41 | 1.41 | -18.97% | 1,700 |