Hamborner REIT AG (ETR:HABA)
Germany · Delayed Price · Currency is EUR 4.260
+0.070 (1.67%)
Sep 29, 2026, 4:44 PM CET
Hamborner REIT AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4.18 | 4.32 | 4.18 | 4.28 | - | 2.15% | 25,317 |
| Sep 28, 2026 | 4.24 | 4.24 | 4.19 | 4.19 | 4.19 | -0.12% | 46,051 |
| Sep 25, 2026 | 4.21 | 4.24 | 4.19 | 4.20 | 4.20 | 0.24% | 27,406 |
| Sep 24, 2026 | 4.23 | 4.24 | 4.18 | 4.19 | 4.19 | -1.41% | 51,323 |
| Sep 23, 2026 | 4.29 | 4.29 | 4.22 | 4.25 | 4.25 | -0.24% | 57,926 |
| Sep 22, 2026 | 4.24 | 4.27 | 4.23 | 4.26 | 4.26 | 0.71% | 54,954 |
| Sep 21, 2026 | 4.18 | 4.26 | 4.18 | 4.23 | 4.23 | 0.84% | 66,330 |
| Sep 18, 2026 | 4.23 | 4.24 | 4.19 | 4.19 | 4.19 | -0.83% | 89,048 |
| Sep 17, 2026 | 4.20 | 4.25 | 4.19 | 4.23 | 4.23 | 0.60% | 51,670 |
| Sep 16, 2026 | 4.20 | 4.27 | 4.20 | 4.20 | 4.20 | -1.18% | 65,215 |
| Sep 15, 2026 | 4.22 | 4.27 | 4.19 | 4.25 | 4.25 | 0.71% | 68,504 |
| Sep 14, 2026 | 4.19 | 4.22 | 4.19 | 4.22 | 4.22 | 0.12% | 58,638 |
| Sep 11, 2026 | 4.20 | 4.23 | 4.19 | 4.22 | 4.22 | 0.60% | 60,177 |
| Sep 10, 2026 | 4.25 | 4.25 | 4.19 | 4.19 | 4.19 | -0.71% | 60,543 |
| Sep 9, 2026 | 4.29 | 4.29 | 4.21 | 4.22 | 4.22 | -1.40% | 44,822 |
| Sep 8, 2026 | 4.22 | 4.28 | 4.21 | 4.28 | 4.28 | 1.06% | 84,322 |
| Sep 7, 2026 | 4.26 | 4.26 | 4.22 | 4.24 | 4.24 | -0.59% | 41,583 |
| Sep 4, 2026 | 4.30 | 4.30 | 4.25 | 4.26 | 4.26 | -0.12% | 39,686 |
| Sep 3, 2026 | 4.21 | 4.29 | 4.21 | 4.27 | 4.27 | 1.43% | 43,085 |
| Sep 2, 2026 | 4.21 | 4.27 | 4.21 | 4.21 | 4.21 | -1.18% | 30,029 |
| Sep 1, 2026 | 4.26 | 4.30 | 4.22 | 4.26 | 4.26 | -0.12% | 102,169 |
| Aug 31, 2026 | 4.33 | 4.33 | 4.26 | 4.26 | 4.26 | -1.84% | 141,076 |
| Aug 28, 2026 | 4.32 | 4.36 | 4.32 | 4.34 | 4.34 | 0.12% | 47,453 |
| Aug 27, 2026 | 4.30 | 4.35 | 4.30 | 4.34 | 4.34 | 0.23% | 58,527 |
| Aug 26, 2026 | 4.35 | 4.36 | 4.31 | 4.33 | 4.33 | -0.23% | 77,447 |
| Aug 25, 2026 | 4.31 | 4.35 | 4.29 | 4.34 | 4.34 | 0.93% | 45,532 |
| Aug 24, 2026 | 4.30 | 4.33 | 4.29 | 4.30 | 4.30 | -0.12% | 49,307 |
| Aug 21, 2026 | 4.28 | 4.35 | 4.28 | 4.30 | 4.30 | 0.12% | 42,981 |
| Aug 20, 2026 | 4.30 | 4.35 | 4.30 | 4.30 | 4.30 | -0.69% | 64,679 |
| 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 |