Heidelberger Druckmaschinen Aktiengesellschaft (HBGRY)
OTCMKTS · Delayed Price · Currency is USD
0.9170
+0.0144 (1.59%)
At close: Sep 4, 2025
HBGRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.80% | 200 |
| Sep 4, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 1.60% | 1,509 |
| Sep 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -11.68% | 3,953 |
| Sep 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.20% | 734 |
| Aug 28, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | -6.91% | 1,066 |
| Aug 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 341 |
| Aug 26, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 531 |
| Aug 22, 2025 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | -1.19% | 537 |
| Aug 21, 2025 | 1.09 | 1.22 | 1.09 | 1.09 | 1.09 | -5.20% | 5,705 |
| Aug 20, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | 0.96% | 1,504 |
| Aug 19, 2025 | 1.11 | 1.38 | 1.11 | 1.14 | 1.14 | - | 15,457 |
| Aug 13, 2025 | 1.37 | 1.37 | 1.14 | 1.14 | 1.14 | -15.41% | 868 |
| Aug 12, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 3.05% | 525 |
| Aug 11, 2025 | 1.37 | 1.37 | 1.12 | 1.31 | 1.31 | -2.96% | 10,100 |
| Aug 8, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 14.99% | 474 |
| Aug 7, 2025 | 1.07 | 1.29 | 1.07 | 1.17 | 1.17 | 1.73% | 1,676 |
| Aug 6, 2025 | 1.29 | 1.29 | 1.15 | 1.15 | 1.15 | 1.05% | 1,789 |
| Aug 5, 2025 | 1.32 | 1.34 | 1.14 | 1.14 | 1.14 | -12.15% | 10,140 |
| Aug 4, 2025 | 1.40 | 1.45 | 1.30 | 1.30 | 1.30 | 18.94% | 8,157 |
| Aug 1, 2025 | 1.42 | 1.42 | 1.09 | 1.09 | 1.09 | -15.27% | 7,790 |
| Jul 31, 2025 | 1.48 | 1.52 | 1.26 | 1.29 | 1.29 | -11.64% | 31,422 |
| Jul 30, 2025 | 1.43 | 1.46 | 1.36 | 1.46 | 1.46 | 18.51% | 86,632 |
| Jul 29, 2025 | 1.04 | 1.39 | 1.04 | 1.23 | 1.23 | 45.97% | 68,473 |
| Jul 28, 2025 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -4.49% | 1,324 |
| Jul 24, 2025 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | -4.68% | 1,571 |
| Jul 23, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | 1.19% | 2,390 |
| Jul 22, 2025 | 0.99 | 0.99 | 0.90 | 0.92 | 0.92 | 4.04% | 11,433 |
| Jul 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 16.28% | 121 |
| Jul 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.04% | 2,033 |
| Jun 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 4.49% | 100 |
| Jun 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.38% | 225 |
| Jun 6, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 0.11% | 1,173 |
| Jun 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.04% | 571 |
| Jun 4, 2025 | 0.85 | 0.85 | 0.72 | 0.72 | 0.72 | -11.96% | 1,190 |
| Jun 3, 2025 | 0.75 | 0.82 | 0.75 | 0.82 | 0.82 | 14.93% | 631 |
| Jun 2, 2025 | 0.70 | 0.84 | 0.70 | 0.71 | 0.71 | -3.58% | 1,393 |
| May 30, 2025 | 0.85 | 0.85 | 0.73 | 0.74 | 0.74 | -8.97% | 17,592 |
| May 29, 2025 | 0.84 | 0.87 | 0.77 | 0.81 | 0.81 | 58.81% | 55,669 |