Hamborner REIT AG (ETR:HABA)
Germany · Delayed Price · Currency is EUR 4.650
-0.070 (-1.48%)
Jan 30, 2026, 6:14 PM CET
Hamborner REIT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.72 | 4.72 | 4.66 | 4.68 | 4.68 | -0.53% | 140,593 |
| Jan 29, 2026 | 4.70 | 4.72 | 4.67 | 4.71 | 4.71 | 0.43% | 109,210 |
| Jan 28, 2026 | 4.61 | 4.69 | 4.60 | 4.69 | 4.69 | 1.85% | 100,671 |
| Jan 27, 2026 | 4.64 | 4.65 | 4.60 | 4.60 | 4.60 | -1.08% | 83,089 |
| Jan 26, 2026 | 4.62 | 4.66 | 4.59 | 4.65 | 4.65 | 1.20% | 117,367 |
| Jan 23, 2026 | 4.57 | 4.60 | 4.55 | 4.60 | 4.60 | 0.55% | 83,458 |
| Jan 22, 2026 | 4.51 | 4.62 | 4.51 | 4.57 | 4.57 | 0.66% | 95,436 |
| Jan 21, 2026 | 4.46 | 4.57 | 4.44 | 4.54 | 4.54 | 0.67% | 104,336 |
| Jan 20, 2026 | 4.58 | 4.63 | 4.49 | 4.51 | 4.51 | -2.06% | 121,571 |
| Jan 19, 2026 | 4.60 | 4.62 | 4.57 | 4.61 | 4.61 | -0.43% | 139,555 |
| Jan 16, 2026 | 4.60 | 4.66 | 4.58 | 4.63 | 4.63 | 0.54% | 174,795 |
| Jan 15, 2026 | 4.57 | 4.63 | 4.56 | 4.60 | 4.60 | 1.10% | 97,614 |
| Jan 14, 2026 | 4.51 | 4.56 | 4.48 | 4.55 | 4.55 | 1.11% | 180,484 |
| Jan 13, 2026 | 4.53 | 4.57 | 4.49 | 4.50 | 4.50 | -0.55% | 131,462 |
| Jan 12, 2026 | 4.54 | 4.58 | 4.51 | 4.53 | 4.53 | 0.44% | 167,416 |
| Jan 9, 2026 | 4.55 | 4.56 | 4.47 | 4.51 | 4.51 | -0.11% | 196,530 |
| Jan 8, 2026 | 4.54 | 4.56 | 4.49 | 4.51 | 4.51 | -0.77% | 91,970 |
| Jan 7, 2026 | 4.46 | 4.55 | 4.45 | 4.55 | 4.55 | 2.60% | 196,425 |
| Jan 6, 2026 | 4.46 | 4.49 | 4.43 | 4.43 | 4.43 | -0.67% | 111,958 |
| Jan 5, 2026 | 4.48 | 4.48 | 4.41 | 4.46 | 4.46 | 0.34% | 183,619 |
| Jan 2, 2026 | 4.50 | 4.51 | 4.44 | 4.45 | 4.45 | -0.78% | 178,310 |
| Dec 30, 2025 | 4.41 | 4.48 | 4.41 | 4.48 | 4.48 | 1.13% | 147,897 |
| Dec 29, 2025 | 4.41 | 4.47 | 4.41 | 4.43 | 4.43 | 0.80% | 109,580 |
| Dec 23, 2025 | 4.44 | 4.46 | 4.39 | 4.40 | 4.40 | -0.90% | 205,777 |
| Dec 22, 2025 | 4.48 | 4.48 | 4.38 | 4.44 | 4.44 | -0.67% | 149,556 |
| Dec 19, 2025 | 4.48 | 4.49 | 4.43 | 4.47 | 4.47 | -0.33% | 261,676 |
| Dec 18, 2025 | 4.42 | 4.48 | 4.41 | 4.48 | 4.48 | 1.13% | 114,081 |
| Dec 17, 2025 | 4.41 | 4.43 | 4.36 | 4.43 | 4.43 | 0.57% | 195,992 |
| Dec 16, 2025 | 4.39 | 4.44 | 4.38 | 4.41 | 4.41 | 0.23% | 179,930 |
| Dec 15, 2025 | 4.38 | 4.44 | 4.36 | 4.40 | 4.40 | 0.69% | 170,687 |
| Dec 12, 2025 | 4.34 | 4.40 | 4.33 | 4.37 | 4.37 | 0.92% | 161,369 |
| Dec 11, 2025 | 4.33 | 4.35 | 4.31 | 4.33 | 4.33 | -0.12% | 124,768 |
| Dec 10, 2025 | 4.32 | 4.38 | 4.31 | 4.33 | 4.33 | -0.92% | 146,105 |
| Dec 9, 2025 | 4.47 | 4.48 | 4.37 | 4.37 | 4.37 | -2.02% | 152,484 |
| Dec 8, 2025 | 4.54 | 4.56 | 4.45 | 4.46 | 4.46 | -1.65% | 180,093 |
| Dec 5, 2025 | 4.54 | 4.59 | 4.54 | 4.54 | 4.54 | -0.33% | 89,478 |
| Dec 4, 2025 | 4.48 | 4.60 | 4.48 | 4.55 | 4.55 | 0.66% | 69,565 |
| Dec 3, 2025 | 4.56 | 4.60 | 4.50 | 4.52 | 4.52 | -1.09% | 97,916 |
| Dec 2, 2025 | 4.63 | 4.66 | 4.57 | 4.57 | 4.57 | -1.08% | 141,979 |
| Dec 1, 2025 | 4.71 | 4.71 | 4.61 | 4.62 | 4.62 | -1.91% | 160,270 |
| Nov 28, 2025 | 4.64 | 4.72 | 4.64 | 4.71 | 4.71 | 2.06% | 205,741 |
| Nov 27, 2025 | 4.49 | 4.66 | 4.47 | 4.62 | 4.62 | 3.01% | 301,829 |
| Nov 26, 2025 | 4.37 | 4.52 | 4.34 | 4.48 | 4.48 | 2.99% | 214,801 |
| Nov 25, 2025 | 4.29 | 4.36 | 4.27 | 4.35 | 4.35 | 1.87% | 371,235 |
| Nov 24, 2025 | 4.38 | 4.39 | 4.27 | 4.27 | 4.27 | -2.51% | 3,635,896 |
| Nov 21, 2025 | 4.38 | 4.40 | 4.30 | 4.38 | 4.38 | -0.45% | 304,094 |
| Nov 20, 2025 | 4.46 | 4.48 | 4.40 | 4.40 | 4.40 | -1.23% | 310,595 |
| Nov 19, 2025 | 4.50 | 4.52 | 4.45 | 4.46 | 4.46 | -1.22% | 245,181 |
| Nov 18, 2025 | 4.58 | 4.58 | 4.50 | 4.51 | 4.51 | -2.28% | 203,635 |
| Nov 17, 2025 | 4.66 | 4.67 | 4.59 | 4.62 | 4.62 | -1.18% | 248,060 |