Hamborner REIT AG (ETR:HABA)
Germany · Delayed Price · Currency is EUR 5.25
0.00 (0.00%)
May 28, 2026, 6:23 PM CET
Hamborner REIT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.23 | 5.26 | 5.20 | 5.22 | - | - | 84,665 |
| May 27, 2026 | 5.18 | 5.23 | 5.17 | 5.22 | 5.22 | 1.56% | 142,251 |
| May 26, 2026 | 5.20 | 5.22 | 5.14 | 5.14 | 5.14 | -0.58% | 92,756 |
| May 25, 2026 | 5.11 | 5.19 | 5.10 | 5.17 | 5.17 | 1.97% | 92,658 |
| May 22, 2026 | 5.11 | 5.11 | 5.05 | 5.07 | 5.07 | 0.40% | 78,538 |
| May 21, 2026 | 5.12 | 5.12 | 5.05 | 5.05 | 5.05 | -0.39% | 55,047 |
| May 20, 2026 | 5.11 | 5.11 | 5.05 | 5.07 | 5.07 | -0.78% | 100,621 |
| May 19, 2026 | 5.09 | 5.14 | 5.07 | 5.11 | 5.11 | 0.59% | 218,297 |
| May 18, 2026 | 4.97 | 5.08 | 4.94 | 5.08 | 5.08 | 2.21% | 240,655 |
| May 15, 2026 | 4.99 | 5.01 | 4.92 | 4.97 | 4.97 | -1.19% | 165,726 |
| May 14, 2026 | 5.04 | 5.05 | 5.01 | 5.03 | 5.03 | -0.40% | 66,445 |
| May 13, 2026 | 5.11 | 5.14 | 5.01 | 5.05 | 5.05 | -0.79% | 156,603 |
| May 12, 2026 | 5.06 | 5.14 | 5.05 | 5.09 | 5.09 | -0.59% | 149,519 |
| May 11, 2026 | 5.06 | 5.13 | 4.99 | 5.12 | 5.12 | 2.71% | 210,512 |
| May 8, 2026 | 5.08 | 5.08 | 4.96 | 4.99 | 4.99 | -1.87% | 151,343 |
| May 7, 2026 | 4.80 | 5.09 | 4.80 | 5.08 | 5.08 | 3.25% | 262,056 |
| May 6, 2026 | 4.86 | 4.94 | 4.85 | 4.92 | 4.92 | 1.65% | 204,336 |
| May 5, 2026 | 4.82 | 4.90 | 4.81 | 4.84 | 4.84 | - | 124,834 |
| May 4, 2026 | 4.92 | 4.92 | 4.82 | 4.84 | 4.84 | -0.10% | 140,746 |
| Apr 30, 2026 | 4.80 | 4.86 | 4.77 | 4.85 | 4.85 | 0.73% | 111,355 |
| Apr 29, 2026 | 4.81 | 4.86 | 4.79 | 4.81 | 4.81 | -1.03% | 93,937 |
| Apr 28, 2026 | 4.85 | 4.88 | 4.81 | 4.86 | 4.86 | 0.10% | 147,772 |
| Apr 27, 2026 | 4.84 | 4.86 | 4.80 | 4.86 | 4.86 | 0.10% | 94,429 |
| Apr 24, 2026 | 4.83 | 4.86 | 4.76 | 4.85 | 4.85 | 1.68% | 181,862 |
| Apr 23, 2026 | 4.85 | 4.85 | 4.75 | 4.77 | 4.77 | -0.63% | 81,285 |
| Apr 22, 2026 | 4.74 | 4.84 | 4.73 | 4.80 | 4.80 | 0.95% | 154,476 |
| Apr 21, 2026 | 4.74 | 4.80 | 4.74 | 4.76 | 4.76 | 0.53% | 246,608 |
| Apr 20, 2026 | 4.80 | 4.80 | 4.71 | 4.73 | 4.73 | -1.25% | 217,904 |
| Apr 17, 2026 | 4.74 | 4.84 | 4.73 | 4.79 | 4.79 | 0.63% | 153,972 |
| Apr 16, 2026 | 4.85 | 4.85 | 4.76 | 4.76 | 4.76 | -1.14% | 108,169 |
| Apr 15, 2026 | 4.82 | 4.83 | 4.77 | 4.82 | 4.82 | 0.94% | 98,957 |
| Apr 14, 2026 | 4.76 | 4.81 | 4.74 | 4.77 | 4.77 | 1.38% | 104,729 |
| Apr 13, 2026 | 4.69 | 4.72 | 4.67 | 4.71 | 4.71 | 0.32% | 127,556 |
| Apr 10, 2026 | 4.68 | 4.76 | 4.65 | 4.69 | 4.69 | 1.19% | 126,944 |
| Apr 9, 2026 | 4.69 | 4.69 | 4.64 | 4.64 | 4.64 | -1.07% | 119,242 |
| Apr 8, 2026 | 4.65 | 4.72 | 4.59 | 4.69 | 4.69 | 3.77% | 185,234 |
| Apr 7, 2026 | 4.62 | 4.67 | 4.51 | 4.52 | 4.52 | -1.31% | 152,776 |
| Apr 2, 2026 | 4.57 | 4.61 | 4.49 | 4.58 | 4.58 | 0.55% | 184,996 |
| Apr 1, 2026 | 4.51 | 4.56 | 4.47 | 4.55 | 4.55 | 3.17% | 125,216 |
| Mar 31, 2026 | 4.41 | 4.44 | 4.39 | 4.41 | 4.41 | 0.68% | 170,576 |
| Mar 30, 2026 | 4.39 | 4.39 | 4.31 | 4.38 | 4.38 | 0.23% | 162,343 |
| Mar 27, 2026 | 4.31 | 4.41 | 4.30 | 4.37 | 4.37 | 1.39% | 253,956 |
| Mar 26, 2026 | 4.41 | 4.41 | 4.31 | 4.31 | 4.31 | -2.49% | 303,880 |
| Mar 25, 2026 | 4.39 | 4.52 | 4.39 | 4.42 | 4.42 | -0.45% | 306,158 |
| Mar 24, 2026 | 4.51 | 4.55 | 4.42 | 4.44 | 4.44 | 0.11% | 181,386 |
| Mar 23, 2026 | 4.46 | 4.60 | 4.36 | 4.44 | 4.44 | -1.88% | 526,639 |
| Mar 20, 2026 | 4.54 | 4.63 | 4.52 | 4.52 | 4.52 | -1.31% | 205,544 |
| Mar 19, 2026 | 4.62 | 4.63 | 4.54 | 4.58 | 4.58 | -0.97% | 199,258 |
| Mar 18, 2026 | 4.71 | 4.73 | 4.62 | 4.63 | 4.63 | -0.64% | 86,610 |
| Mar 17, 2026 | 4.60 | 4.68 | 4.59 | 4.66 | 4.66 | 1.53% | 108,359 |