Give AG (HAM:M4N)
Germany · Delayed Price · Currency is EUR 1.460
-0.020 (-1.35%)
At close: Feb 6, 2026
Give AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 50 |
| Feb 4, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 3, 2026 | 1.24 | 1.46 | 1.24 | 1.46 | 1.46 | 17.74% | 2,430 |
| Feb 2, 2026 | 1.22 | 1.44 | 1.22 | 1.24 | 1.24 | -11.43% | 1,230 |
| Jan 30, 2026 | 1.22 | 1.43 | 1.22 | 1.40 | 1.40 | - | 1,140 |
| Jan 29, 2026 | 1.36 | 1.40 | 1.23 | 1.40 | 1.40 | 2.94% | 812 |
| Jan 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.21% | - |
| Jan 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 3,500 |
| Jan 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Jan 21, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 166 |
| Jan 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 19, 2026 | 1.36 | 1.47 | 1.36 | 1.45 | 1.45 | 6.62% | 3,702 |
| Jan 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 15, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | 500 |
| Jan 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -9.52% | - |
| Jan 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 1,898 |
| Jan 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 300 |
| Jan 8, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -1.33% | 20 |
| Jan 7, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 50 |
| Jan 6, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 418 |
| Jan 5, 2026 | 1.34 | 1.47 | 1.34 | 1.47 | 1.47 | 12.21% | 3,702 |
| Jan 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -12.67% | - |
| Dec 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 465 |
| Dec 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,325 |
| Dec 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 22, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 2.74% | 390 |
| Dec 19, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 175 |
| Dec 18, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 710 |
| Dec 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | - |
| Dec 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 400 |
| Dec 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 390 |
| Dec 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Dec 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Dec 8, 2025 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | -0.71% | 3,096 |
| Dec 5, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 820 |
| 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% | - |