hGears AG (FRA:HGEA)
Germany
· Delayed Price · Currency is EUR 1.360
-0.030 (-2.16%)
At close: Dec 4, 2025
hGears AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.38 | 1.38 | 1.11 | 1.11 | 1.11 | -18.38% | - |
| Dec 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Dec 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Dec 2, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.01% | - |
| Dec 1, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -5.00% | - |
| Nov 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | - |
| Nov 27, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 27.43% | - |
| Nov 26, 2025 | 1.40 | 1.40 | 1.13 | 1.13 | 1.13 | -20.98% | - |
| Nov 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.03% | - |
| Nov 24, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Nov 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 21.77% | - |
| Nov 20, 2025 | 1.51 | 1.51 | 1.24 | 1.24 | 1.24 | 2.48% | - |
| Nov 19, 2025 | 1.51 | 1.51 | 1.21 | 1.21 | 1.21 | -22.44% | - |
| Nov 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 19.08% | - |
| Nov 17, 2025 | 1.58 | 1.58 | 1.31 | 1.31 | 1.31 | 3.15% | - |
| Nov 14, 2025 | 1.55 | 1.55 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Nov 13, 2025 | 1.56 | 1.56 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 12, 2025 | 1.53 | 1.53 | 1.25 | 1.25 | 1.25 | -23.78% | - |
| Nov 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 22.39% | - |
| Nov 10, 2025 | 1.51 | 1.51 | 1.34 | 1.34 | 1.34 | 10.74% | - |
| Nov 7, 2025 | 1.47 | 1.47 | 1.21 | 1.21 | 1.21 | -23.42% | - |
| Nov 6, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -11.24% | - |
| Nov 5, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | 1,900 |
| Nov 4, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Nov 3, 2025 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | - | - |
| Oct 31, 2025 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | - | - |
| Oct 30, 2025 | 1.92 | 1.92 | 1.79 | 1.79 | 1.79 | 11.18% | - |
| Oct 29, 2025 | 1.81 | 1.81 | 1.61 | 1.61 | 1.61 | -14.81% | - |
| Oct 28, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 18.87% | - |
| Oct 27, 2025 | 1.93 | 1.93 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Oct 24, 2025 | 1.90 | 1.90 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Oct 23, 2025 | 1.55 | 2.28 | 1.55 | 1.62 | 1.62 | 4.52% | 774 |
| Oct 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 24.00% | - |
| Oct 21, 2025 | 1.56 | 1.56 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Oct 20, 2025 | 1.57 | 1.57 | 1.26 | 1.26 | 1.26 | -22.70% | - |
| Oct 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 27.34% | - |
| Oct 16, 2025 | 1.57 | 1.57 | 1.28 | 1.28 | 1.28 | -21.95% | - |
| Oct 15, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 22.39% | - |
| Oct 14, 2025 | 1.60 | 1.60 | 1.34 | 1.34 | 1.34 | 3.08% | - |
| Oct 13, 2025 | 1.61 | 1.61 | 1.30 | 1.30 | 1.30 | -21.21% | - |
| Oct 10, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 25.00% | - |
| Oct 9, 2025 | 1.62 | 1.62 | 1.32 | 1.32 | 1.32 | -19.51% | - |
| Oct 8, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 23.31% | - |
| Oct 7, 2025 | 1.64 | 1.64 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Oct 6, 2025 | 1.65 | 1.65 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 3, 2025 | 1.66 | 1.66 | 1.34 | 1.34 | 1.34 | -18.29% | - |
| Oct 2, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 23.31% | - |
| Oct 1, 2025 | 1.65 | 1.65 | 1.33 | 1.33 | 1.33 | -23.56% | - |
| Sep 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 20.83% | - |
| Sep 29, 2025 | 1.69 | 1.69 | 1.44 | 1.44 | 1.44 | 4.35% | - |
| Sep 26, 2025 | 1.67 | 1.67 | 1.38 | 1.38 | 1.38 | -21.14% | - |
| Sep 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | - |
| Sep 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 20.41% | - |
| Sep 23, 2025 | 1.81 | 1.81 | 1.47 | 1.47 | 1.47 | - | - |
| Sep 22, 2025 | 1.76 | 1.76 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Sep 19, 2025 | 1.76 | 1.76 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Sep 18, 2025 | 1.75 | 1.75 | 1.45 | 1.45 | 1.45 | -15.20% | - |
| Sep 17, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 21.28% | - |
| Sep 16, 2025 | 1.74 | 1.74 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Sep 15, 2025 | 1.72 | 1.72 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Sep 12, 2025 | 1.73 | 1.73 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Sep 11, 2025 | 1.74 | 1.74 | 1.43 | 1.43 | 1.43 | -18.29% | - |
| Sep 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 21.53% | - |
| Sep 9, 2025 | 1.70 | 1.70 | 1.44 | 1.44 | 1.44 | -21.31% | - |
| Sep 8, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 4.57% | - |
| Sep 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 20.69% | - |
| Sep 4, 2025 | 1.74 | 1.74 | 1.45 | 1.45 | 1.45 | -19.44% | - |
| Sep 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.76% | - |
| Sep 2, 2025 | 1.77 | 1.91 | 1.77 | 1.91 | 1.91 | 29.93% | 500 |
| Sep 1, 2025 | 1.81 | 1.81 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Aug 29, 2025 | 1.80 | 1.80 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 28, 2025 | 1.82 | 1.82 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Aug 27, 2025 | 1.81 | 1.81 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 26, 2025 | 1.81 | 1.81 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 25, 2025 | 1.78 | 1.78 | 1.51 | 1.51 | 1.51 | 2.03% | - |
| Aug 22, 2025 | 1.80 | 1.80 | 1.48 | 1.48 | 1.48 | -22.11% | - |
| Aug 21, 2025 | 1.77 | 1.90 | 1.77 | 1.90 | 1.90 | -4.04% | 1,000 |
| Aug 20, 2025 | 1.73 | 1.98 | 1.73 | 1.98 | 1.98 | 38.46% | 1,000 |
| Aug 19, 2025 | 1.74 | 1.74 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Aug 18, 2025 | 1.73 | 1.73 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Aug 15, 2025 | 1.71 | 1.71 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Aug 14, 2025 | 1.69 | 1.69 | 1.41 | 1.41 | 1.41 | -18.97% | - |
| Aug 13, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Aug 12, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Aug 11, 2025 | 1.72 | 1.72 | 1.42 | 1.72 | 1.72 | - | - |
| Aug 8, 2025 | 1.72 | 1.72 | 1.41 | 1.72 | 1.72 | - | 1,700 |
| Aug 7, 2025 | 1.73 | 1.77 | 1.42 | 1.72 | 1.72 | -18.87% | 1,700 |
| Aug 6, 2025 | 1.72 | 2.12 | 1.72 | 2.12 | 2.12 | 50.35% | 40 |
| Aug 5, 2025 | 1.72 | 1.72 | 1.41 | 1.41 | 1.41 | - | - |
| Aug 4, 2025 | 1.66 | 1.66 | 1.41 | 1.41 | 1.41 | -15.06% | - |
| Aug 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 22.06% | - |
| Jul 31, 2025 | 1.64 | 1.64 | 1.36 | 1.36 | 1.36 | 2.26% | - |
| Jul 30, 2025 | 1.63 | 1.63 | 1.33 | 1.33 | 1.33 | -20.36% | - |
| Jul 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 26.52% | - |
| Jul 28, 2025 | 1.55 | 1.55 | 1.32 | 1.32 | 1.32 | 5.60% | - |
| Jul 25, 2025 | 1.43 | 1.53 | 1.25 | 1.25 | 1.25 | -14.97% | - |
| Jul 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Jul 23, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 2.07% | - |
| Jul 22, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -2.68% | - |
| Jul 21, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | - |