Give AG (HAM:M4N)
Germany · Delayed Price · Currency is EUR 1.420
+0.020 (1.43%)
At close: Dec 3, 2025
Give AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Dec 3, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 300 |
| Dec 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Dec 1, 2025 | 1.26 | 1.40 | 1.26 | 1.40 | 1.40 | -1.41% | 2,280 |
| Nov 28, 2025 | 1.01 | 1.42 | 1.01 | 1.42 | 1.42 | 42.00% | 6,034 |
| Nov 27, 2025 | 1.31 | 1.35 | 1.00 | 1.00 | 1.00 | -23.66% | 5,974 |
| Nov 26, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Nov 25, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 1,721 |
| Nov 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,000 |
| Nov 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Nov 20, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 4,300 |
| Nov 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Nov 18, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 4.62% | 20 |
| Nov 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.47% | - |
| Nov 14, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | 1 |
| Nov 13, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 5,300 |
| Nov 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Nov 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Nov 10, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 375 |
| Nov 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1,250 |
| Nov 6, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -5.48% | - |
| Nov 5, 2025 | 1.37 | 1.46 | 1.37 | 1.46 | 1.46 | 5.80% | 430 |
| Nov 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | 200 |
| Nov 3, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 5.19% | 2,400 |
| Oct 31, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 490 |
| Oct 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 700 |
| Oct 29, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 75 |
| Oct 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 27, 2025 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 5,610 |
| Oct 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 23, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 22, 2025 | 1.36 | 1.40 | 1.34 | 1.34 | 1.34 | -1.47% | 1,366 |
| Oct 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 952 |
| Oct 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 300 |
| Oct 16, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 350 |
| Oct 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 14, 2025 | 1.35 | 1.42 | 1.35 | 1.36 | 1.36 | -4.23% | 7,360 |
| Oct 13, 2025 | 1.31 | 1.42 | 1.31 | 1.42 | 1.42 | 7.58% | 2,150 |
| Oct 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 900 |
| Oct 9, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 8, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 50 |
| Oct 7, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,386 |
| Oct 6, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 300 |
| Oct 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Oct 2, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 850 |
| Oct 1, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | -2.94% | 250 |
| Sep 30, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 2,600 |
| Sep 29, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 20 |
| Sep 26, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |