Hamborner REIT AG (ETR:HABA)
Germany · Delayed Price · Currency is EUR 5.82
-0.06 (-1.02%)
Aug 12, 2025, 4:42 PM CET
Hamborner REIT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 5.90 | 5.92 | 5.85 | 5.87 | 5.87 | -0.17% | 26,667 |
| Aug 11, 2025 | 5.87 | 5.92 | 5.85 | 5.88 | 5.92 | -0.68% | 73,729 |
| Aug 8, 2025 | 5.92 | 5.95 | 5.83 | 5.92 | 5.92 | - | 113,125 |
| Aug 7, 2025 | 5.83 | 5.94 | 5.79 | 5.92 | 5.92 | 1.54% | 201,061 |
| Aug 6, 2025 | 5.77 | 5.85 | 5.73 | 5.83 | 5.83 | 0.87% | 71,295 |
| Aug 5, 2025 | 5.79 | 5.83 | 5.71 | 5.78 | 5.78 | 1.40% | 70,279 |
| Aug 4, 2025 | 5.66 | 5.76 | 5.66 | 5.70 | 5.70 | 1.42% | 97,204 |
| Aug 1, 2025 | 5.72 | 5.72 | 5.60 | 5.62 | 5.62 | -1.75% | 149,751 |
| Jul 31, 2025 | 5.65 | 5.72 | 5.63 | 5.72 | 5.72 | 0.88% | 86,794 |
| Jul 30, 2025 | 5.67 | 5.77 | 5.65 | 5.67 | 5.67 | -0.53% | 56,770 |
| Jul 29, 2025 | 5.70 | 5.75 | 5.66 | 5.70 | 5.70 | - | 38,112 |
| Jul 28, 2025 | 5.73 | 5.74 | 5.69 | 5.70 | 5.70 | 0.71% | 49,324 |
| Jul 25, 2025 | 5.68 | 5.71 | 5.64 | 5.66 | 5.66 | -0.70% | 72,081 |
| Jul 24, 2025 | 5.77 | 5.77 | 5.69 | 5.70 | 5.70 | -1.21% | 120,456 |
| Jul 23, 2025 | 5.80 | 5.81 | 5.76 | 5.77 | 5.77 | 0.17% | 50,762 |
| Jul 22, 2025 | 5.79 | 5.82 | 5.75 | 5.76 | 5.76 | -0.17% | 45,159 |
| Jul 21, 2025 | 5.80 | 5.81 | 5.72 | 5.77 | 5.77 | -0.52% | 58,547 |
| Jul 18, 2025 | 5.77 | 5.81 | 5.77 | 5.80 | 5.80 | - | 54,988 |
| Jul 17, 2025 | 5.77 | 5.85 | 5.76 | 5.80 | 5.80 | 1.75% | 113,811 |
| Jul 16, 2025 | 5.87 | 5.87 | 5.70 | 5.70 | 5.70 | -2.90% | 68,787 |
| Jul 15, 2025 | 5.90 | 5.90 | 5.84 | 5.87 | 5.87 | -0.51% | 121,307 |
| Jul 14, 2025 | 5.86 | 5.91 | 5.84 | 5.90 | 5.90 | - | 112,396 |
| Jul 11, 2025 | 5.90 | 5.90 | 5.82 | 5.90 | 5.90 | 1.03% | 69,268 |
| Jul 10, 2025 | 5.90 | 5.91 | 5.84 | 5.84 | 5.84 | -1.02% | 101,487 |
| Jul 9, 2025 | 5.88 | 5.92 | 5.84 | 5.90 | 5.90 | 0.51% | 95,367 |
| Jul 8, 2025 | 5.92 | 5.93 | 5.85 | 5.87 | 5.87 | -1.51% | 104,949 |
| Jul 7, 2025 | 5.88 | 5.96 | 5.85 | 5.96 | 5.96 | 0.85% | 111,103 |
| Jul 4, 2025 | 5.92 | 5.94 | 5.88 | 5.91 | 5.91 | - | 89,426 |
| Jul 3, 2025 | 5.91 | 5.97 | 5.91 | 5.91 | 5.91 | 0.17% | 133,789 |
| Jul 2, 2025 | 6.00 | 6.03 | 5.90 | 5.90 | 5.90 | -1.67% | 183,747 |
| Jul 1, 2025 | 5.95 | 6.04 | 5.92 | 6.00 | 6.00 | - | 131,878 |
| Jun 30, 2025 | 6.02 | 6.02 | 6.02 | 6.00 | 6.00 | -0.17% | 266,161 |
| Jun 27, 2025 | 6.19 | 6.25 | 5.95 | 6.01 | 6.01 | -7.96% | 405,950 |
| Jun 26, 2025 | 6.55 | 6.56 | 6.43 | 6.53 | 6.05 | -0.31% | 344,984 |
| Jun 25, 2025 | 6.61 | 6.62 | 6.53 | 6.55 | 6.07 | -1.06% | 167,526 |
| Jun 24, 2025 | 6.60 | 6.66 | 6.56 | 6.62 | 6.13 | - | 157,018 |
| Jun 23, 2025 | 6.52 | 6.63 | 6.52 | 6.62 | 6.13 | 1.53% | 107,173 |
| Jun 20, 2025 | 6.52 | 6.61 | 6.52 | 6.52 | 6.04 | -0.15% | 176,418 |
| Jun 19, 2025 | 6.56 | 6.57 | 6.52 | 6.53 | 6.05 | -0.46% | 86,869 |
| Jun 18, 2025 | 6.53 | 6.58 | 6.53 | 6.56 | 6.08 | 0.46% | 70,807 |
| Jun 17, 2025 | 6.55 | 6.63 | 6.44 | 6.53 | 6.05 | -0.31% | 76,313 |
| Jun 16, 2025 | 6.50 | 6.59 | 6.49 | 6.55 | 6.07 | 0.77% | 98,977 |
| Jun 13, 2025 | 6.51 | 6.55 | 6.50 | 6.50 | 6.02 | -1.07% | 99,110 |
| Jun 12, 2025 | 6.56 | 6.61 | 6.56 | 6.57 | 6.09 | -0.45% | 113,235 |
| Jun 11, 2025 | 6.60 | 6.65 | 6.59 | 6.60 | 6.11 | -0.60% | 83,766 |
| Jun 10, 2025 | 6.56 | 6.65 | 6.56 | 6.64 | 6.15 | 1.22% | 74,476 |
| Jun 9, 2025 | 6.56 | 6.62 | 6.56 | 6.56 | 6.08 | - | 1,541 |
| Jun 6, 2025 | 6.56 | 6.64 | 6.56 | 6.56 | 6.08 | - | 76,890 |
| Jun 5, 2025 | 6.58 | 6.62 | 6.53 | 6.56 | 6.08 | 0.15% | 103,265 |
| Jun 4, 2025 | 6.54 | 6.61 | 6.46 | 6.55 | 6.07 | -1.06% | 347,980 |