Hamborner REIT AG (ETR:HABA)
Germany · Delayed Price · Currency is EUR 4.325
+0.005 (0.12%)
Aug 19, 2026, 5:35 PM CET
Hamborner REIT AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4.28 | 4.35 | 4.28 | 4.33 | 4.33 | 0.46% | 44,207 |
| Aug 18, 2026 | 4.40 | 4.40 | 4.27 | 4.31 | 4.31 | -0.35% | 124,558 |
| Aug 17, 2026 | 4.36 | 4.36 | 4.31 | 4.32 | 4.32 | -0.58% | 96,079 |
| Aug 14, 2026 | 4.39 | 4.39 | 4.29 | 4.35 | 4.35 | 0.35% | 139,949 |
| Aug 13, 2026 | 4.33 | 4.36 | 4.33 | 4.33 | 4.33 | 0.23% | 57,310 |
| Aug 12, 2026 | 4.39 | 4.41 | 4.32 | 4.32 | 4.32 | -1.59% | 69,588 |
| Aug 11, 2026 | 4.36 | 4.41 | 4.35 | 4.39 | 4.39 | 0.80% | 74,251 |
| Aug 10, 2026 | 4.37 | 4.39 | 4.33 | 4.36 | 4.36 | -0.11% | 93,084 |
| Aug 7, 2026 | 4.32 | 4.40 | 4.32 | 4.36 | 4.36 | 0.58% | 44,384 |
| Aug 6, 2026 | 4.32 | 4.40 | 4.32 | 4.34 | 4.34 | 0.23% | 90,386 |
| Aug 5, 2026 | 4.31 | 4.35 | 4.28 | 4.33 | 4.33 | 0.35% | 121,880 |
| Aug 4, 2026 | 4.40 | 4.40 | 4.26 | 4.31 | 4.31 | -1.82% | 329,085 |
| Aug 3, 2026 | 4.42 | 4.45 | 4.37 | 4.39 | 4.39 | 0.11% | 114,000 |
| Jul 31, 2026 | 4.45 | 4.45 | 4.38 | 4.39 | 4.39 | -0.34% | 70,430 |
| Jul 30, 2026 | 4.40 | 4.49 | 4.39 | 4.40 | 4.40 | -0.34% | 119,047 |
| Jul 29, 2026 | 4.45 | 4.47 | 4.40 | 4.42 | 4.42 | -0.34% | 41,980 |
| Jul 28, 2026 | 4.42 | 4.48 | 4.41 | 4.43 | 4.43 | 0.57% | 42,097 |
| Jul 27, 2026 | 4.40 | 4.45 | 4.38 | 4.41 | 4.41 | -0.56% | 70,690 |
| Jul 24, 2026 | 4.39 | 4.43 | 4.38 | 4.43 | 4.43 | 0.57% | 39,756 |
| Jul 23, 2026 | 4.43 | 4.46 | 4.41 | 4.41 | 4.41 | -1.01% | 35,488 |
| Jul 22, 2026 | 4.39 | 4.50 | 4.39 | 4.45 | 4.45 | -0.22% | 27,696 |
| Jul 21, 2026 | 4.42 | 4.47 | 4.41 | 4.46 | 4.46 | 0.56% | 42,163 |
| Jul 20, 2026 | 4.39 | 4.48 | 4.39 | 4.44 | 4.44 | -0.67% | 61,094 |
| Jul 17, 2026 | 4.46 | 4.50 | 4.40 | 4.47 | 4.47 | - | 71,412 |
| Jul 16, 2026 | 4.44 | 4.49 | 4.42 | 4.47 | 4.47 | 0.34% | 43,527 |
| Jul 15, 2026 | 4.43 | 4.48 | 4.39 | 4.45 | 4.45 | 0.23% | 66,258 |
| Jul 14, 2026 | 4.46 | 4.50 | 4.38 | 4.44 | 4.44 | 0.23% | 106,998 |
| Jul 13, 2026 | 4.40 | 4.48 | 4.40 | 4.43 | 4.43 | - | 38,522 |
| Jul 10, 2026 | 4.42 | 4.47 | 4.41 | 4.43 | 4.43 | -0.11% | 26,192 |
| Jul 9, 2026 | 4.43 | 4.47 | 4.39 | 4.44 | 4.44 | 1.14% | 55,718 |
| Jul 8, 2026 | 4.42 | 4.46 | 4.37 | 4.39 | 4.39 | -2.34% | 50,699 |
| Jul 7, 2026 | 4.43 | 4.49 | 4.43 | 4.49 | 4.49 | 1.24% | 68,246 |
| Jul 6, 2026 | 4.45 | 4.51 | 4.44 | 4.44 | 4.44 | -1.00% | 40,596 |
| Jul 3, 2026 | 4.50 | 4.54 | 4.48 | 4.48 | 4.48 | -0.22% | 42,489 |
| Jul 2, 2026 | 4.48 | 4.51 | 4.42 | 4.49 | 4.49 | 1.93% | 73,670 |
| Jul 1, 2026 | 4.47 | 4.47 | 4.35 | 4.41 | 4.41 | -0.45% | 91,289 |
| Jun 30, 2026 | 4.41 | 4.48 | 4.38 | 4.43 | 4.43 | 0.23% | 63,702 |
| Jun 29, 2026 | 4.45 | 4.46 | 4.40 | 4.42 | 4.42 | -0.45% | 63,539 |
| Jun 26, 2026 | 4.41 | 4.49 | 4.41 | 4.44 | 4.44 | -0.22% | 73,183 |
| Jun 25, 2026 | 4.48 | 4.49 | 4.42 | 4.45 | 4.45 | -0.89% | 63,043 |
| Jun 24, 2026 | 4.39 | 4.49 | 4.39 | 4.49 | 4.49 | 1.93% | 64,834 |
| Jun 23, 2026 | 4.42 | 4.44 | 4.40 | 4.40 | 4.40 | -1.12% | 53,822 |
| Jun 22, 2026 | 4.48 | 4.48 | 4.44 | 4.45 | 4.45 | -0.67% | 57,280 |
| Jun 19, 2026 | 4.52 | 4.52 | 4.44 | 4.48 | 4.48 | 0.11% | 100,212 |
| Jun 18, 2026 | 4.55 | 4.55 | 4.44 | 4.48 | 4.48 | -1.54% | 49,983 |
| Jun 17, 2026 | 4.57 | 4.62 | 4.55 | 4.55 | 4.55 | -0.98% | 116,157 |
| Jun 16, 2026 | 4.65 | 4.67 | 4.59 | 4.59 | 4.59 | -1.50% | 80,979 |
| Jun 15, 2026 | 4.67 | 4.67 | 4.60 | 4.66 | 4.66 | 0.98% | 107,480 |
| Jun 12, 2026 | 4.67 | 4.69 | 4.59 | 4.62 | 4.62 | -0.54% | 83,060 |
| Jun 11, 2026 | 4.64 | 4.67 | 4.62 | 4.64 | 4.64 | 0.11% | 93,369 |