Hamborner REIT AG (ETR:HABA)
Germany · Delayed Price · Currency is EUR 4.030
-0.010 (-0.25%)
Nov 9, 2026, 8:46 AM CET
Hamborner REIT AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.09 | 4.09 | 4.03 | 4.03 | 4.03 | -0.74% | 552 |
| Nov 6, 2026 | 4.06 | 4.09 | 4.04 | 4.06 | 4.06 | 0.12% | 78,262 |
| Nov 5, 2026 | 4.10 | 4.13 | 4.00 | 4.06 | 4.06 | -0.12% | 147,006 |
| Nov 4, 2026 | 4.05 | 4.10 | 4.03 | 4.06 | 4.06 | 1.00% | 93,056 |
| Nov 3, 2026 | 3.99 | 4.04 | 3.99 | 4.02 | 4.02 | -0.25% | 79,591 |
| Nov 2, 2026 | 3.99 | 4.05 | 3.96 | 4.03 | 4.03 | 1.13% | 77,775 |
| Oct 30, 2026 | 4.07 | 4.07 | 3.96 | 3.99 | 3.99 | -0.62% | 85,346 |
| Oct 29, 2026 | 4.09 | 4.09 | 3.99 | 4.01 | 4.01 | -0.12% | 76,187 |
| Oct 28, 2026 | 4.07 | 4.07 | 4.02 | 4.02 | 4.02 | -1.47% | 103,169 |
| Oct 27, 2026 | 4.10 | 4.11 | 4.08 | 4.08 | 4.08 | -0.61% | 37,594 |
| Oct 26, 2026 | 4.16 | 4.18 | 4.09 | 4.10 | 4.10 | -0.97% | 100,227 |
| Oct 23, 2026 | 4.12 | 4.14 | 4.08 | 4.14 | 4.14 | 0.36% | 69,422 |
| Oct 22, 2026 | 4.13 | 4.13 | 4.06 | 4.13 | 4.13 | 0.61% | 42,296 |
| Oct 21, 2026 | 4.12 | 4.18 | 4.10 | 4.10 | 4.10 | -0.24% | 59,497 |
| Oct 20, 2026 | 4.07 | 4.13 | 4.07 | 4.11 | 4.11 | 1.23% | 80,669 |
| Oct 19, 2026 | 4.08 | 4.10 | 4.02 | 4.06 | 4.06 | -1.22% | 32,407 |
| Oct 16, 2026 | 4.14 | 4.14 | 4.10 | 4.11 | 4.11 | 0.74% | 37,915 |
| Oct 15, 2026 | 4.10 | 4.12 | 4.00 | 4.08 | 4.08 | - | 37,352 |
| Oct 14, 2026 | 4.14 | 4.14 | 4.06 | 4.08 | 4.08 | 0.87% | 70,302 |
| Oct 13, 2026 | 4.04 | 4.08 | 4.04 | 4.05 | 4.05 | 0.12% | 50,099 |
| Oct 12, 2026 | 4.06 | 4.07 | 4.01 | 4.04 | 4.04 | -0.25% | 77,782 |
| Oct 9, 2026 | 4.01 | 4.09 | 4.01 | 4.05 | 4.05 | 1.63% | 66,075 |
| Oct 8, 2026 | 4.05 | 4.05 | 3.96 | 3.99 | 3.99 | -0.50% | 84,323 |
| Oct 7, 2026 | 4.02 | 4.05 | 3.97 | 4.01 | 4.01 | -0.87% | 103,669 |
| Oct 6, 2026 | 4.03 | 4.06 | 4.01 | 4.04 | 4.04 | 0.50% | 47,975 |
| Oct 5, 2026 | 4.02 | 4.05 | 3.96 | 4.02 | 4.02 | 0.25% | 264,351 |
| Oct 2, 2026 | 4.14 | 4.14 | 4.01 | 4.01 | 4.01 | -3.14% | 126,613 |
| Oct 1, 2026 | 4.17 | 4.24 | 4.12 | 4.14 | 4.14 | -0.72% | 222,481 |
| Sep 30, 2026 | 4.27 | 4.28 | 4.17 | 4.17 | 4.17 | -1.07% | 96,236 |
| Sep 29, 2026 | 4.24 | 4.31 | 4.20 | 4.22 | 4.22 | 0.60% | 95,482 |
| 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 |