HausVorteil AG (ETR:KA1)
Germany · Delayed Price · Currency is EUR 5.45
-0.55 (-9.17%)
At close: Sep 14, 2026
HausVorteil AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | -39.39% | 374 |
| Sep 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 25 |
| Aug 31, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 177 |
| Aug 28, 2026 | 7.90 | 10.00 | 7.90 | 10.00 | 10.00 | 17.65% | 1,132 |
| Aug 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 100 |
| Aug 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -5.56% | 200 |
| Aug 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 45.16% | 1 |
| Jul 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jul 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | - |
| Jul 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Jul 13, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 0.81% | 64 |
| Jul 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Jul 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jul 7, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | - |
| Jul 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 173 |
| Jul 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 10 |
| Jul 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 6 |
| Jun 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jun 29, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Jun 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jun 25, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -27.65% | - |
| Jun 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -10.05% | 200 |
| Jun 16, 2026 | 8.35 | 9.45 | 8.35 | 9.45 | 9.45 | 38.97% | 478 |
| Jun 15, 2026 | 5.00 | 6.80 | 5.00 | 6.80 | 6.80 | -28.42% | 2,550 |
| Jun 4, 2026 | 8.45 | 9.50 | 8.45 | 9.50 | 9.50 | 2.15% | 4,272 |
| Jun 3, 2026 | 7.90 | 9.30 | 7.90 | 9.30 | 9.30 | 15.53% | 2,342 |
| Jun 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.59% | - |
| Jun 1, 2026 | 8.30 | 8.50 | 6.00 | 8.35 | 8.35 | -0.60% | 6,862 |
| May 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 25, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 22, 2026 | 8.75 | 8.75 | 8.40 | 8.40 | 8.40 | -6.15% | 233 |
| May 21, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| May 20, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| May 19, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| May 18, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| May 15, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| May 14, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| May 13, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| May 12, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| May 11, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| May 8, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| May 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| May 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| May 5, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| May 4, 2026 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | -2.69% | 120 |
| Apr 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Apr 29, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |