Heidelberger Druckmaschinen Aktiengesellschaft (HBGRY)
OTCMKTS · Delayed Price · Currency is USD
0.7142
-0.0682 (-8.72%)
At close: Mar 4, 2026
HBGRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -8.72% | 230 |
| Mar 3, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -5.08% | 286 |
| Feb 23, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.15% | 398 |
| Feb 20, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.85% | 101 |
| Feb 19, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.36% | 213 |
| Feb 18, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.93% | 100 |
| Feb 10, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 8.02% | 100 |
| Feb 9, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -6.34% | 956 |
| Feb 5, 2026 | 1.01 | 1.01 | 0.88 | 0.88 | 0.88 | -18.26% | 302 |
| Jan 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.19% | 1,130 |
| Jan 29, 2026 | 1.32 | 1.32 | 1.05 | 1.05 | 1.05 | -28.08% | 13,336 |
| Jan 28, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 1,916 |
| Jan 27, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 25.00% | 4,425 |
| Jan 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 1,208 |
| Jan 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 16.92% | 8,000 |
| Jan 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -8.71% | 634 |
| Dec 17, 2025 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | 12.53% | 1,315 |
| Dec 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.82% | 174 |
| Dec 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.35% | 101 |
| Dec 3, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 171 |
| Dec 2, 2025 | 1.11 | 1.11 | 1.04 | 1.08 | 1.08 | 4.96% | 10,770 |
| Dec 1, 2025 | 0.91 | 1.03 | 0.91 | 1.03 | 1.03 | -17.02% | 754 |
| Nov 28, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 3.33% | 484 |
| Nov 26, 2025 | 1.00 | 1.20 | 1.00 | 1.20 | 1.20 | 11.11% | 3,607 |
| Nov 25, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 10.16% | 7,811 |
| Nov 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.72% | 301 |
| Nov 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.05% | 207 |
| Nov 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 7.48% | 35,007 |
| Oct 27, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -13.91% | 182 |
| Oct 14, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -10.08% | 158 |
| Oct 6, 2025 | 1.27 | 1.55 | 1.25 | 1.25 | 1.25 | -0.95% | 2,843 |
| Oct 3, 2025 | 1.15 | 1.32 | 1.15 | 1.26 | 1.26 | 6.95% | 50,514 |
| Sep 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 154 |
| Sep 29, 2025 | 1.27 | 1.28 | 1.16 | 1.16 | 1.16 | 8.11% | 8,137 |
| Sep 23, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 355 |
| Sep 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 13.82% | 170 |
| 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 |