HIAG Immobilien Holding AG (FRA:0HG)
Germany · Delayed Price · Currency is EUR 144.00
+1.00 (0.70%)
At close: Jul 31, 2026
FRA:0HG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.70% | - |
| Jul 30, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.38% | - |
| Jul 29, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.69% | - |
| Jul 28, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Jul 27, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.69% | - |
| Jul 24, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.03% | - |
| Jul 23, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Jul 22, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Jul 21, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Jul 20, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 2.78% | - |
| Jul 17, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Jul 16, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -1.37% | - |
| Jul 15, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | - |
| Jul 14, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.69% | - |
| Jul 13, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -3.36% | - |
| Jul 10, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | - |
| Jul 9, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.68% | - |
| Jul 8, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Jul 7, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Jul 6, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Jul 3, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2.08% | - |
| Jul 2, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -1.37% | - |
| Jul 1, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | - |
| Jun 30, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | - |
| Jun 29, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Jun 26, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Jun 25, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Jun 24, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | - |
| Jun 23, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -1.36% | - |
| Jun 22, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.34% | - |
| Jun 19, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | - |
| Jun 18, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jun 17, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jun 16, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jun 15, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jun 12, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.67% | - |
| Jun 11, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | - |
| Jun 10, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.66% | - |
| Jun 9, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | - |
| Jun 8, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Jun 5, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1.33% | - |
| Jun 4, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jun 3, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.67% | - |
| Jun 2, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -2.61% | - |
| Jun 1, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 4.08% | - |
| May 29, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1.38% | - |
| May 28, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| May 27, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| May 26, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | - |
| May 25, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.01% | - |