hGears AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.470 | 1.490 | 1.400 | 1.470 | 1.470 | 22,641 |
| 2026-02-03 | 1.500 | 1.530 | 1.390 | 1.430 | 1.430 | 24,174 |
| 2026-02-02 | 1.600 | 1.600 | 1.560 | 1.560 | 1.560 | 395 |
| 2026-01-30 | 1.640 | 1.650 | 1.590 | 1.590 | 1.590 | 647 |
| 2026-01-29 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,902 |
| 2026-01-28 | 1.590 | 1.590 | 1.540 | 1.540 | 1.540 | 19 |
| 2026-01-27 | 1.590 | 1.600 | 1.550 | 1.570 | 1.570 | 1,574 |
| 2026-01-26 | 1.600 | 1.600 | 1.530 | 1.530 | 1.530 | 6 |
| 2026-01-23 | 1.600 | 1.600 | 1.540 | 1.540 | 1.540 | 266 |
| 2026-01-22 | 1.600 | 1.650 | 1.530 | 1.530 | 1.530 | 1,980 |
| 2026-01-21 | 1.510 | 1.600 | 1.510 | 1.570 | 1.570 | 4,002 |
| 2026-01-20 | 1.530 | 1.530 | 1.450 | 1.470 | 1.470 | 12,920 |
| 2026-01-19 | 1.540 | 1.620 | 1.540 | 1.580 | 1.580 | 202 |
| 2026-01-16 | 1.560 | 1.600 | 1.560 | 1.600 | 1.600 | 3,457 |
| 2026-01-15 | 1.540 | 1.560 | 1.520 | 1.520 | 1.520 | 4,322 |
| 2026-01-14 | 1.610 | 1.660 | 1.570 | 1.620 | 1.620 | 3,486 |
| 2026-01-13 | 1.440 | 1.590 | 1.440 | 1.590 | 1.590 | 3,093 |
| 2026-01-12 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 2,559 |
| 2026-01-09 | 1.530 | 1.540 | 1.500 | 1.500 | 1.500 | 2,559 |
| 2026-01-08 | 1.540 | 1.540 | 1.470 | 1.510 | 1.510 | 2,023 |
| 2026-01-07 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 2,324 |
| 2026-01-06 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 21 |
| 2026-01-05 | 1.560 | 1.650 | 1.550 | 1.600 | 1.600 | 74 |
| 2026-01-02 | 1.560 | 1.600 | 1.560 | 1.600 | 1.600 | 9,952 |
| 2025-12-30 | 1.550 | 1.610 | 1.540 | 1.600 | 1.600 | 11,435 |
| 2025-12-29 | 1.560 | 1.650 | 1.560 | 1.630 | 1.630 | 1,074 |
| 2025-12-23 | 1.400 | 1.520 | 1.400 | 1.500 | 1.500 | 4,719 |
| 2025-12-22 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 1,391 |
| 2025-12-19 | 1.360 | 1.440 | 1.300 | 1.370 | 1.370 | 16,790 |
| 2025-12-18 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 9,364 |
| 2025-12-17 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,828 |
| 2025-12-16 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 232 |
| 2025-12-15 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 2,806 |
| 2025-12-12 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,385 |
| 2025-12-11 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 2,042 |
| 2025-12-10 | 1.430 | 1.430 | 1.360 | 1.360 | 1.360 | 2,024 |
| 2025-12-09 | 1.490 | 1.680 | 1.400 | 1.420 | 1.420 | 32,172 |
| 2025-12-08 | 1.470 | 1.470 | 1.380 | 1.430 | 1.430 | 2,808 |
| 2025-12-05 | 1.410 | 1.460 | 1.410 | 1.460 | 1.460 | 807 |
| 2025-12-04 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 44 |
| 2025-12-03 | 1.370 | 1.430 | 1.370 | 1.430 | 1.430 | 6 |
| 2025-12-02 | 1.460 | 1.460 | 1.420 | 1.440 | 1.440 | 390 |
| 2025-12-01 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 10 |
| 2025-11-28 | 1.460 | 1.460 | 1.370 | 1.410 | 1.410 | 16,340 |
| 2025-11-27 | 1.430 | 1.460 | 1.350 | 1.350 | 1.350 | 6,546 |
| 2025-11-26 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-11-25 | 1.490 | 1.490 | 1.410 | 1.440 | 1.440 | 9,699 |
| 2025-11-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2,940 |
| 2025-11-21 | 1.540 | 1.550 | 1.490 | 1.550 | 1.550 | 947 |
| 2025-11-20 | 1.550 | 1.550 | 1.490 | 1.530 | 1.530 | 2,910 |
| 2025-11-19 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,599 |
| 2025-11-18 | 1.720 | 1.720 | 1.550 | 1.580 | 1.580 | 3,017 |
| 2025-11-17 | 1.680 | 1.680 | 1.620 | 1.660 | 1.660 | 2,012 |
| 2025-11-14 | 1.600 | 1.700 | 1.600 | 1.660 | 1.660 | 173 |
| 2025-11-13 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 11,066 |
| 2025-11-12 | 1.660 | 1.670 | 1.600 | 1.670 | 1.670 | 12,582 |
| 2025-11-11 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1,206 |
| 2025-11-10 | 1.550 | 1.720 | 1.550 | 1.720 | 1.720 | 6,822 |
| 2025-11-07 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 5,259 |
| 2025-11-06 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 2,588 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.