Give AG (HAM:M4N)
Germany · Delayed Price · Currency is EUR 1.380
-0.130 (-8.61%)
At close: Apr 9, 2026
Give AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.31 | 1.51 | 1.31 | 1.51 | 1.51 | 20.80% | 3,262 |
| Apr 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 1,700 |
| Apr 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -10.87% | - |
| Apr 1, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Mar 31, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 100 |
| Mar 24, 2026 | 1.39 | 1.50 | 1.39 | 1.40 | 1.40 | 0.72% | 3,366 |
| Mar 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -5.44% | - |
| Mar 20, 2026 | 1.38 | 1.47 | 1.38 | 1.47 | 1.47 | 6.52% | 1,970 |
| Mar 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Mar 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -5.48% | - |
| Mar 17, 2026 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | - | 616 |
| Mar 16, 2026 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | 5.80% | 1,906 |
| Mar 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Mar 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | - |
| Mar 11, 2026 | 1.26 | 1.42 | 1.26 | 1.42 | 1.42 | 12.70% | 1,000 |
| Mar 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | - |
| Mar 9, 2026 | 1.26 | 1.42 | 1.26 | 1.30 | 1.30 | 3.17% | 468 |
| Mar 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 40 |
| Mar 5, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -7.41% | 2,170 |
| Mar 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Mar 3, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 1,000 |
| Mar 2, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 1,000 |
| Feb 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1,000 |
| Feb 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Feb 25, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.52% | 120 |
| Feb 24, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -10.81% | 800 |
| Feb 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 3,300 |
| Feb 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Feb 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Feb 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 250 |
| Feb 17, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 10,000 |
| Feb 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 1,050 |
| Feb 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Feb 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Feb 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 500 |
| Feb 10, 2026 | 1.46 | 1.51 | 1.46 | 1.48 | 1.48 | 1.37% | 1,460 |
| Feb 9, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 1,810 |
| Feb 6, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | 518 |
| 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% | - |