Give AG (HAM:M4N)
Germany · Delayed Price · Currency is EUR 1.370
-0.050 (-3.52%)
At close: Jun 10, 2026
Give AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.23% | - |
| May 14, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.41% | 300 |
| May 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 1,200 |
| May 11, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 7.81% | 667 |
| May 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -7.25% | 500 |
| May 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 485 |
| May 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -5.48% | 115 |
| May 5, 2026 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | 5.80% | 80 |
| May 4, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -7.38% | 400 |
| Apr 30, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Apr 29, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Apr 28, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Apr 27, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 600 |
| Apr 24, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | 600 |
| Apr 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 2,050 |
| Apr 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Apr 21, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Apr 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 1,524 |
| Apr 17, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 209 |
| Apr 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Apr 15, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 115 |
| Apr 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Apr 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 750 |
| Apr 10, 2026 | 1.38 | 1.48 | 1.38 | 1.48 | 1.48 | 7.25% | 1,020 |
| Apr 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -8.61% | 1,320 |
| 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 | - | - |