hGears AG (FRA:HGEA)
Germany · Delayed Price · Currency is EUR 1.740
-0.100 (-5.43%)
At close: Sep 30, 2025
hGears AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 26.09% | 500 |
| Sep 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 500 |
| Sep 26, 2025 | 1.67 | 1.67 | 1.38 | 1.38 | 1.38 | -21.14% | 500 |
| Sep 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | 500 |
| 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 |
| Aug 13, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 1,700 |
| Aug 12, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | 1,700 |
| Aug 11, 2025 | 1.72 | 1.72 | 1.42 | 1.72 | 1.72 | - | 1,700 |
| Aug 8, 2025 | 1.72 | 1.72 | 1.41 | 1.72 | 1.72 | - | 1,700 |
| Aug 7, 2025 | 1.73 | 1.77 | 1.42 | 1.72 | 1.72 | -18.87% | 1,700 |
| Aug 6, 2025 | 1.72 | 2.12 | 1.72 | 2.12 | 2.12 | 50.35% | 40 |
| Aug 5, 2025 | 1.72 | 1.72 | 1.41 | 1.41 | 1.41 | - | 66 |
| Aug 4, 2025 | 1.66 | 1.66 | 1.41 | 1.41 | 1.41 | -15.06% | 66 |
| Aug 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 22.06% | 66 |
| Jul 31, 2025 | 1.64 | 1.64 | 1.36 | 1.36 | 1.36 | 2.26% | 66 |
| Jul 30, 2025 | 1.63 | 1.63 | 1.33 | 1.33 | 1.33 | -20.36% | 66 |
| Jul 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 26.52% | 66 |
| Jul 28, 2025 | 1.55 | 1.55 | 1.32 | 1.32 | 1.32 | 5.60% | 66 |
| Jul 25, 2025 | 1.43 | 1.53 | 1.25 | 1.25 | 1.25 | -14.97% | 66 |
| Jul 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 66 |
| Jul 23, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 2.07% | 66 |