Give AG (HAM:M4N)
Germany · Delayed Price · Currency is EUR 1.310
-0.010 (-0.76%)
At close: Oct 2, 2025
Give AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 24, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 23, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | 451 |
| Sep 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | 300 |
| Sep 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 400 |
| Sep 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Sep 16, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 1,300 |
| Sep 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 12, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 11, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | - | 5,300 |
| Sep 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 9, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Sep 8, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | - | 6,700 |
| Sep 5, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 3.70% | 100 |
| Sep 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | - |
| Aug 27, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 2,536 |
| Aug 26, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Aug 25, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 13 |
| Aug 22, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 350 |
| Aug 21, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -8.28% | - |
| Aug 20, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | -2.68% | 270 |
| Aug 19, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 6.43% | 30 |
| Aug 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,759 |
| Aug 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 200 |
| Aug 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 620 |
| Aug 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 100 |
| Aug 7, 2025 | 1.48 | 1.49 | 1.40 | 1.40 | 1.40 | -5.41% | 3,070 |
| Aug 6, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 5, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 2,830 |
| Aug 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Aug 1, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 1,030 |
| Jul 31, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 741 |
| Jul 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | - |
| Jul 29, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | - | 1,020 |
| Jul 28, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 8,100 |
| Jul 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,702 |