Give AG (HAM:M4N)
Germany · Delayed Price · Currency is EUR 1.470
0.00 (0.00%)
At close: Oct 14, 2026
Give AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 801 |
| Oct 12, 2026 | 1.34 | 1.47 | 1.34 | 1.47 | 1.47 | -0.68% | 401 |
| Oct 9, 2026 | 1.34 | 1.48 | 1.34 | 1.48 | 1.48 | 10.45% | 1,000 |
| Oct 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Oct 7, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 1,200 |
| Oct 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Oct 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 200 |
| Oct 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.10% | - |
| Oct 1, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -12.84% | - |
| Sep 30, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 500 |
| Sep 29, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 600 |
| Sep 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 100 |
| Sep 24, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 22, 2026 | 1.32 | 1.48 | 1.32 | 1.48 | 1.48 | 12.12% | 455 |
| Sep 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Sep 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -11.49% | 455 |
| Sep 17, 2026 | 1.31 | 1.48 | 1.31 | 1.48 | 1.48 | 15.62% | 5,000 |
| Sep 16, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -3.76% | 2,000 |
| Sep 15, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,185 |
| Sep 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Sep 11, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 250 |
| Sep 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,310 |
| Sep 8, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -10.14% | - |
| Sep 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 300 |
| Sep 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 250 |
| Sep 1, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 1,000 |
| Aug 31, 2026 | 1.38 | 1.48 | 1.38 | 1.48 | 1.48 | 6.47% | 3,500 |
| Aug 28, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 200 |
| Aug 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.83% | - |
| Aug 26, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 5.07% | 2,000 |
| Aug 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Aug 24, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | 780 |
| Aug 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 280 |
| Aug 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Aug 19, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 375 |
| Aug 18, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 4.55% | 1,813 |
| Aug 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 800 |
| Aug 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 800 |
| Aug 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,850 |
| Aug 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |