Give AG (HAM:M4N)
Germany
· Delayed Price · Currency is EUR 1.250
-0.100 (-7.41%)
At close: Mar 5, 2026
Give AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -7.41% | 2,170 |
| Mar 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Mar 3, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 1,000 |
| Mar 2, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 1,000 |
| Feb 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1,000 |
| Feb 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Feb 25, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.52% | 120 |
| Feb 24, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -10.81% | 800 |
| Feb 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 3,300 |
| Feb 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Feb 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Feb 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 250 |
| Feb 17, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 10,000 |
| Feb 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 1,050 |
| Feb 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Feb 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Feb 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 500 |
| Feb 10, 2026 | 1.46 | 1.51 | 1.46 | 1.48 | 1.48 | 1.37% | 1,460 |
| Feb 9, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | - | 1,810 |
| Feb 6, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | 518 |
| Feb 5, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 50 |
| Feb 4, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Feb 3, 2026 | 1.24 | 1.46 | 1.24 | 1.46 | 1.46 | 17.74% | 2,430 |
| Feb 2, 2026 | 1.22 | 1.44 | 1.22 | 1.24 | 1.24 | -11.43% | 1,230 |
| Jan 30, 2026 | 1.22 | 1.43 | 1.22 | 1.40 | 1.40 | - | 1,140 |
| Jan 29, 2026 | 1.36 | 1.40 | 1.23 | 1.40 | 1.40 | 2.94% | 812 |
| Jan 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.21% | - |
| Jan 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 3,500 |
| Jan 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 22, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Jan 21, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 166 |
| Jan 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jan 19, 2026 | 1.36 | 1.47 | 1.36 | 1.45 | 1.45 | 6.62% | 3,702 |
| Jan 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 15, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | 500 |
| Jan 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -9.52% | - |
| Jan 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 1,898 |
| Jan 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 300 |
| Jan 8, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -1.33% | 20 |
| Jan 7, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 1.35% | 50 |
| Jan 6, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 418 |
| Jan 5, 2026 | 1.34 | 1.47 | 1.34 | 1.47 | 1.47 | 12.21% | 3,702 |
| Jan 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -12.67% | - |
| Dec 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 465 |
| Dec 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,325 |
| Dec 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 22, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 2.74% | 390 |
| Dec 19, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 175 |
| Dec 18, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 710 |
| Dec 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | - |
| Dec 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 400 |
| Dec 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 390 |
| Dec 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Dec 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Dec 8, 2025 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | -0.71% | 3,096 |
| Dec 5, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 820 |
| Dec 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Dec 3, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 300 |
| Dec 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Dec 1, 2025 | 1.26 | 1.40 | 1.26 | 1.40 | 1.40 | -1.41% | 2,280 |
| Nov 28, 2025 | 1.01 | 1.42 | 1.01 | 1.42 | 1.42 | 42.00% | 6,034 |
| Nov 27, 2025 | 1.31 | 1.35 | 1.00 | 1.00 | 1.00 | -23.66% | 5,974 |
| Nov 26, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Nov 25, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 1,721 |
| Nov 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 1,000 |
| Nov 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Nov 20, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.49% | 4,300 |
| Nov 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Nov 18, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 4.62% | 20 |
| Nov 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.47% | - |
| Nov 14, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | 1 |
| Nov 13, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 5,300 |
| Nov 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Nov 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Nov 10, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 375 |
| Nov 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1,250 |
| Nov 6, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -5.48% | - |
| Nov 5, 2025 | 1.37 | 1.46 | 1.37 | 1.46 | 1.46 | 5.80% | 430 |
| Nov 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | 200 |
| Nov 3, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 5.19% | 2,400 |
| Oct 31, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 490 |
| Oct 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 700 |
| Oct 29, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 75 |
| Oct 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 27, 2025 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 5,610 |
| Oct 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 23, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 22, 2025 | 1.36 | 1.40 | 1.34 | 1.34 | 1.34 | -1.47% | 1,366 |
| Oct 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 952 |
| Oct 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 300 |
| Oct 16, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 350 |
| Oct 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Oct 14, 2025 | 1.35 | 1.42 | 1.35 | 1.36 | 1.36 | -4.23% | 7,360 |
| Oct 13, 2025 | 1.31 | 1.42 | 1.31 | 1.42 | 1.42 | 7.58% | 2,150 |
| Oct 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 900 |