Heidelberger Druckmaschinen Aktiengesellschaft (HBGRF)
OTCMKTS · Delayed Price · Currency is USD
2.100
-0.210 (-9.09%)
At close: Feb 5, 2026
HBGRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -9.09% | 1,000 |
| Feb 4, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 4.15% | 150 |
| Feb 3, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.82% | 5,000 |
| Dec 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 18.92% | 700 |
| Jun 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 29.37% | 1,000 |
| May 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 19.17% | 10,000 |
| Mar 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 18.81% | 345 |
| Jan 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -26.81% | 100 |
| Jul 12, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | 525 |
| May 30, 2024 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | 5,000 |
| May 28, 2024 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 27.45% | 650 |
| May 8, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 125 |
| Apr 15, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2,000 |
| Mar 25, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -22.07% | 200 |
| Dec 19, 2023 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.36% | 2,000 |
| Nov 17, 2023 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -12.41% | 150 |
| Jul 19, 2023 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -7.06% | 100 |
| Jul 13, 2023 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -8.60% | 150 |
| Jun 14, 2023 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | 106 |
| Apr 20, 2023 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 15.85% | 1,040 |
| Feb 24, 2023 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 17.14% | 100 |
| Sep 20, 2022 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -27.08% | 10,000 |
| May 9, 2022 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -30.94% | 100 |
| Mar 30, 2022 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -6.40% | 500 |
| Feb 22, 2022 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.66% | 310 |
| Feb 18, 2022 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.10% | 100 |
| Dec 7, 2021 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 28.38% | 1,500 |
| Sep 23, 2021 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.84% | 20,000 |
| Sep 21, 2021 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 63.45% | 3,334 |
| Apr 1, 2021 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.72% | 100 |
| Mar 9, 2021 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -17.76% | 100 |
| Feb 16, 2021 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 98.83% | 4,000 |
| Dec 14, 2020 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -5.00% | 3,000 |
| Dec 9, 2020 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 57.89% | 100 |
| Sep 23, 2020 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.89% | 1,000 |
| Mar 16, 2020 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -49.48% | 5,000 |
| Dec 23, 2019 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -36.81% | 120 |
| Apr 29, 2019 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 400 |
| Apr 8, 2019 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.00% | 450 |
| Feb 11, 2019 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -25.53% | 400 |
| Nov 5, 2018 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -18.97% | 200 |
| Sep 20, 2018 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -14.71% | 500 |
| Nov 13, 2017 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -15.38% | 1,000 |
| Sep 28, 2017 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 31.74% | 120 |
| Jun 20, 2017 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -6.73% | 2,300 |
| Jun 19, 2017 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 2.19% | 2,000 |
| Jun 12, 2017 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.92% | 3,000 |
| Jun 9, 2017 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 19.14% | 600 |
| Apr 24, 2017 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 3.02% | 2,000 |