Hamborner REIT AG (ETR:HABA)
Germany · Delayed Price · Currency is EUR 4.770
-0.020 (-0.42%)
Mar 2, 2026, 5:35 PM CET
Hamborner REIT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 4.69 | 4.78 | 4.62 | 4.74 | - | -1.15% | 119,736 |
| Feb 27, 2026 | 4.85 | 4.89 | 4.79 | 4.79 | 4.79 | -0.10% | 189,819 |
| Feb 26, 2026 | 4.71 | 4.93 | 4.66 | 4.80 | 4.80 | 3.56% | 318,645 |
| Feb 25, 2026 | 4.42 | 4.67 | 4.42 | 4.63 | 4.63 | 5.11% | 328,482 |
| Feb 24, 2026 | 4.65 | 4.66 | 4.41 | 4.41 | 4.41 | -5.17% | 609,861 |
| Feb 23, 2026 | 4.94 | 4.96 | 4.51 | 4.65 | 4.65 | -5.88% | 494,836 |
| Feb 20, 2026 | 4.93 | 4.97 | 4.93 | 4.94 | 4.94 | 0.10% | 126,510 |
| Feb 19, 2026 | 4.94 | 4.96 | 4.88 | 4.93 | 4.93 | -0.10% | 162,632 |
| Feb 18, 2026 | 4.90 | 4.99 | 4.90 | 4.94 | 4.94 | 0.41% | 171,894 |
| Feb 17, 2026 | 4.84 | 4.95 | 4.83 | 4.92 | 4.92 | 1.55% | 95,192 |
| Feb 16, 2026 | 4.83 | 4.90 | 4.83 | 4.84 | 4.84 | -0.62% | 130,198 |
| Feb 13, 2026 | 4.83 | 4.89 | 4.80 | 4.87 | 4.87 | 0.93% | 161,424 |
| Feb 12, 2026 | 4.91 | 4.91 | 4.79 | 4.83 | 4.83 | -0.82% | 211,424 |
| Feb 11, 2026 | 4.87 | 4.90 | 4.83 | 4.87 | 4.87 | - | 141,364 |
| Feb 10, 2026 | 4.86 | 4.90 | 4.82 | 4.87 | 4.87 | 0.83% | 180,482 |
| Feb 9, 2026 | 4.83 | 4.87 | 4.78 | 4.83 | 4.83 | 0.52% | 138,315 |
| Feb 6, 2026 | 4.72 | 4.84 | 4.71 | 4.80 | 4.80 | 0.84% | 149,613 |
| Feb 5, 2026 | 4.75 | 4.78 | 4.71 | 4.76 | 4.76 | 0.53% | 90,420 |
| Feb 4, 2026 | 4.69 | 4.79 | 4.69 | 4.74 | 4.74 | 1.50% | 117,576 |
| Feb 3, 2026 | 4.72 | 4.75 | 4.66 | 4.67 | 4.67 | -0.85% | 97,363 |
| Feb 2, 2026 | 4.72 | 4.74 | 4.68 | 4.71 | 4.71 | 0.53% | 131,492 |
| 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 |