Give AG (HAM:M4N)
Germany · Delayed Price · Currency is EUR 1.430
-0.050 (-3.38%)
At close: Jul 24, 2026
Give AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | -3.38% | 1,000 |
| Jul 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 11.28% | 3,000 |
| Jul 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | - |
| Jul 21, 2026 | 1.45 | 1.45 | 1.27 | 1.40 | 1.40 | -3.45% | 17,202 |
| Jul 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,000 |
| Jul 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 400 |
| Jul 10, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 500 |
| Jul 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,166 |
| Jul 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Jul 7, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jul 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jul 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 535 |
| Jul 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jul 1, 2026 | 1.32 | 1.42 | 1.32 | 1.42 | 1.42 | 1.43% | 6,000 |
| Jun 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | - |
| Jun 29, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jun 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Jun 25, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -4.26% | 3,518 |
| Jun 24, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 5,600 |
| Jun 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jun 22, 2026 | 1.31 | 1.40 | 1.31 | 1.40 | 1.40 | 7.69% | 1,181 |
| Jun 19, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 4.84% | 750 |
| Jun 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Jun 17, 2026 | 1.46 | 1.46 | 1.25 | 1.25 | 1.25 | -14.38% | 8,008 |
| Jun 16, 2026 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | 0.69% | 1,300 |
| Jun 15, 2026 | 1.45 | 1.45 | 1.38 | 1.45 | 1.45 | - | 5,800 |
| Jun 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 11, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 5.84% | 458 |
| Jun 10, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 548 |
| Jun 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 110 |
| Jun 8, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jun 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 4,500 |
| Jun 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jun 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jun 2, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 0.71% | 342 |
| Jun 1, 2026 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 2.92% | 1,500 |
| May 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| May 28, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| May 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -5.48% | 400 |
| May 26, 2026 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | 5.80% | 20 |
| May 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| May 22, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| May 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| May 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 95 |
| May 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| May 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 367 |