Give AG (HAM:M4N)
Germany · Delayed Price · Currency is EUR 1.480
0.00 (0.00%)
At close: Sep 3, 2026
Give AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 5, 2026 | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | - | 2,750 |
| Aug 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -12.67% | 300 |
| Aug 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.17% | 20 |
| Jul 31, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 1,350 |
| Jul 30, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 29, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 28, 2026 | 1.31 | 1.44 | 1.31 | 1.44 | 1.44 | 16.13% | 2,200 |
| Jul 27, 2026 | 1.12 | 1.24 | 1.12 | 1.24 | 1.24 | -13.29% | 2,200 |
| 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% | - |