HausVorteil AG (ETR:KA1)
Germany · Delayed Price · Currency is EUR 4.600
+0.200 (4.55%)
At close: Oct 8, 2026
HausVorteil AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 4.55% | 90 |
| Oct 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | - |
| Oct 6, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Oct 2, 2026 | 5.00 | 5.00 | 4.60 | 4.60 | 4.60 | -8.00% | 1,085 |
| Oct 1, 2026 | 6.05 | 6.05 | 5.00 | 5.00 | 5.00 | -19.35% | 50 |
| Sep 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 10.71% | 2,500 |
| Sep 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -6.67% | 3,600 |
| Sep 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 20.00% | 2,600 |
| Sep 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 2,000 |
| Sep 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 300 |
| Sep 23, 2026 | 4.60 | 5.20 | 4.60 | 4.80 | 4.80 | -8.57% | 2,146 |
| Sep 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 65 |
| Sep 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Sep 17, 2026 | 5.80 | 5.80 | 5.35 | 5.35 | 5.35 | -22.46% | 223 |
| Sep 16, 2026 | 5.20 | 6.90 | 5.20 | 6.90 | 6.90 | 32.69% | 100 |
| Sep 15, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -4.59% | - |
| Sep 14, 2026 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | -9.17% | - |
| 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 | - | - |