hGears AG (ETR:HGEA)
Germany
· Delayed Price · Currency is EUR 1.030
0.00 (0.00%)
Apr 28, 2026, 11:00 PM CET
hGears AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 89 |
| Apr 27, 2026 | 1.04 | 1.05 | 1.00 | 1.03 | 1.03 | 3.52% | 1,267 |
| Apr 24, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -5.24% | 116 |
| Apr 23, 2026 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 6.60% | 6,337 |
| Apr 22, 2026 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 3.68% | 555 |
| Apr 21, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -5.94% | 10,640 |
| Apr 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2,500 |
| Apr 17, 2026 | 1.01 | 1.03 | 0.98 | 1.01 | 1.01 | -0.98% | 5,476 |
| Apr 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Apr 15, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 142 |
| Apr 14, 2026 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -2.86% | 419 |
| Apr 13, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 6.06% | 1,313 |
| Apr 10, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | - | 1,110 |
| Apr 9, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 1,095 |
| Apr 8, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -2.86% | 2,082 |
| Apr 7, 2026 | 0.90 | 1.10 | 0.90 | 1.05 | 1.05 | 13.51% | 22,767 |
| Apr 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Apr 1, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.14% | - |
| Mar 31, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.06% | 13,000 |
| Mar 30, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.05% | 10,566 |
| Mar 27, 2026 | 0.98 | 1.01 | 0.96 | 0.96 | 0.96 | -3.05% | 9,587 |
| Mar 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | - |
| Mar 25, 2026 | 1.03 | 1.03 | 0.92 | 1.00 | 1.00 | -4.76% | 18,419 |
| Mar 24, 2026 | 1.06 | 1.10 | 1.03 | 1.05 | 1.05 | - | 5,594 |
| Mar 23, 2026 | 1.00 | 1.13 | 1.00 | 1.05 | 1.05 | 1.94% | 6,883 |
| Mar 20, 2026 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -1.90% | 17 |
| Mar 19, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 3.96% | 1,000 |
| Mar 18, 2026 | 1.02 | 1.08 | 1.01 | 1.01 | 1.01 | -2.88% | 45,813 |
| Mar 17, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -4.59% | 1,000 |
| Mar 16, 2026 | 1.12 | 1.13 | 1.09 | 1.09 | 1.09 | -0.91% | 6,680 |
| Mar 13, 2026 | 1.09 | 1.15 | 1.09 | 1.10 | 1.10 | -0.90% | 23,183 |
| Mar 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Mar 11, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 2,002 |
| Mar 10, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -2.56% | 7,379 |
| Mar 9, 2026 | 1.11 | 1.26 | 1.11 | 1.17 | 1.17 | 3.54% | 8,428 |
| Mar 6, 2026 | 1.26 | 1.26 | 1.12 | 1.13 | 1.13 | -2.59% | 868 |
| Mar 5, 2026 | 1.20 | 1.26 | 1.14 | 1.16 | 1.16 | - | 8,416 |
| Mar 4, 2026 | 1.25 | 1.25 | 1.14 | 1.16 | 1.16 | 1.75% | 20,008 |
| Mar 3, 2026 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -6.56% | 5,261 |
| Mar 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 15 |
| Feb 27, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 161 |
| Feb 26, 2026 | 1.33 | 1.33 | 1.24 | 1.24 | 1.24 | -4.62% | 2,137 |
| Feb 25, 2026 | 1.38 | 1.38 | 1.28 | 1.30 | 1.30 | -3.70% | 351 |
| Feb 24, 2026 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -0.74% | 135 |
| Feb 23, 2026 | 1.40 | 1.40 | 1.31 | 1.36 | 1.36 | 3.03% | 5 |
| Feb 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 38 |
| Feb 19, 2026 | 1.30 | 1.37 | 1.30 | 1.31 | 1.31 | 2.34% | 10,814 |
| Feb 18, 2026 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | - | 210 |
| Feb 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.19% | 213 |
| Feb 16, 2026 | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | 1.50% | 6,158 |
| Feb 13, 2026 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | -0.75% | 7,468 |
| Feb 12, 2026 | 1.16 | 1.35 | 1.16 | 1.34 | 1.34 | 17.54% | 14,877 |
| Feb 11, 2026 | 1.28 | 1.28 | 1.10 | 1.14 | 1.14 | -11.63% | 64,383 |
| Feb 10, 2026 | 1.30 | 1.33 | 1.19 | 1.29 | 1.29 | -5.15% | 118,823 |
| Feb 9, 2026 | 1.32 | 1.40 | 1.32 | 1.36 | 1.36 | 2.26% | 14,936 |
| Feb 6, 2026 | 1.43 | 1.44 | 1.33 | 1.33 | 1.33 | -4.32% | 20,429 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -5.44% | 2,799 |
| Feb 4, 2026 | 1.47 | 1.49 | 1.40 | 1.47 | 1.47 | 2.80% | 22,641 |
| Feb 3, 2026 | 1.50 | 1.53 | 1.39 | 1.43 | 1.43 | -8.33% | 19,102 |
| Feb 2, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -1.89% | 395 |
| Jan 30, 2026 | 1.64 | 1.65 | 1.59 | 1.59 | 1.59 | -0.63% | 647 |
| Jan 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.90% | 1,902 |
| Jan 28, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -1.91% | 19 |
| Jan 27, 2026 | 1.59 | 1.60 | 1.55 | 1.57 | 1.57 | 2.61% | 1,574 |
| Jan 26, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -0.65% | 6 |
| Jan 23, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | 0.65% | 266 |
| Jan 22, 2026 | 1.60 | 1.65 | 1.53 | 1.53 | 1.53 | -2.55% | 1,980 |
| Jan 21, 2026 | 1.51 | 1.60 | 1.51 | 1.57 | 1.57 | 6.80% | 4,002 |
| Jan 20, 2026 | 1.53 | 1.53 | 1.45 | 1.47 | 1.47 | -6.96% | 12,920 |
| Jan 19, 2026 | 1.54 | 1.62 | 1.54 | 1.58 | 1.58 | -1.25% | 202 |
| Jan 16, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 5.26% | 3,457 |
| Jan 15, 2026 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -6.17% | 4,322 |
| Jan 14, 2026 | 1.61 | 1.66 | 1.57 | 1.62 | 1.62 | 1.89% | 3,486 |
| Jan 13, 2026 | 1.44 | 1.59 | 1.44 | 1.59 | 1.59 | 7.43% | 3,093 |
| Jan 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Jan 9, 2026 | 1.53 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | 2,559 |
| Jan 8, 2026 | 1.54 | 1.54 | 1.47 | 1.51 | 1.51 | -3.82% | 2,023 |
| Jan 7, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | 2,324 |
| Jan 6, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | - | 21 |
| Jan 5, 2026 | 1.56 | 1.65 | 1.55 | 1.60 | 1.60 | - | 74 |
| Jan 2, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | - | 9,952 |
| Dec 30, 2025 | 1.55 | 1.61 | 1.54 | 1.60 | 1.60 | -1.84% | 11,435 |
| Dec 29, 2025 | 1.56 | 1.65 | 1.56 | 1.63 | 1.63 | 8.67% | 1,074 |
| Dec 23, 2025 | 1.40 | 1.52 | 1.40 | 1.50 | 1.50 | 5.63% | 4,719 |
| Dec 22, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 3.65% | 1,391 |
| Dec 19, 2025 | 1.36 | 1.44 | 1.30 | 1.37 | 1.37 | -2.84% | 16,790 |
| Dec 18, 2025 | 1.40 | 1.46 | 1.38 | 1.41 | 1.41 | -1.40% | 9,364 |
| Dec 17, 2025 | 1.47 | 1.58 | 1.40 | 1.43 | 1.43 | -5.30% | 1,768 |
| Dec 16, 2025 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 1.34% | 232 |
| Dec 15, 2025 | 1.41 | 1.49 | 1.40 | 1.49 | 1.49 | 2.76% | 2,806 |
| Dec 12, 2025 | 1.40 | 1.48 | 1.40 | 1.45 | 1.45 | 1.40% | 1,385 |
| Dec 11, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 5.15% | 2,042 |
| Dec 10, 2025 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -4.23% | 2,024 |
| Dec 9, 2025 | 1.49 | 1.68 | 1.40 | 1.42 | 1.42 | -0.70% | 32,172 |
| Dec 8, 2025 | 1.47 | 1.47 | 1.38 | 1.43 | 1.43 | -2.05% | 2,808 |
| Dec 5, 2025 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 1.39% | 807 |
| Dec 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 44 |
| Dec 3, 2025 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | -0.69% | 6 |
| Dec 2, 2025 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | 0.70% | 390 |
| Dec 1, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | 10 |