HIAG Immobilien Holding AG (FRA:0HG)
Germany · Delayed Price · Currency is EUR 152.00
+2.00 (1.33%)
At close: Jun 5, 2026
FRA:0HG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 22, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| May 21, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2.76% | - |
| May 20, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| May 19, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | - |
| May 18, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| May 15, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| May 14, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| May 13, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.68% | - |
| May 12, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.68% | - |
| May 11, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.68% | - |
| May 8, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.68% | - |
| May 7, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1.37% | - |
| May 6, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | - |
| May 5, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -1.36% | - |
| May 4, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Apr 30, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.34% | - |
| Apr 29, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | - |
| Apr 28, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -5.13% | - |
| Apr 27, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.97% | - |
| Apr 24, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 152.98 | - | - |
| Apr 23, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 152.98 | 1.29% | - |
| Apr 22, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 151.03 | 0.65% | - |
| Apr 21, 2026 | 153.00 | 154.00 | 153.00 | 154.00 | 150.06 | -1.28% | 3 |
| Apr 20, 2026 | 154.00 | 156.00 | 154.00 | 156.00 | 152.00 | 2.63% | 12 |
| Apr 17, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 148.11 | -0.65% | - |
| Apr 16, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 149.08 | - | - |
| Apr 15, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 149.08 | - | - |
| Apr 14, 2026 | 150.00 | 153.00 | 150.00 | 153.00 | 149.08 | 0.66% | 71 |
| Apr 13, 2026 | 149.00 | 152.00 | 149.00 | 152.00 | 148.11 | 1.33% | 175 |
| Apr 10, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 146.16 | - | - |
| Apr 9, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 146.16 | 0.67% | - |
| Apr 8, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 145.18 | 0.68% | - |
| Apr 7, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 144.21 | 0.27% | - |
| Apr 2, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 143.82 | 0.68% | - |
| Apr 1, 2026 | 146.60 | 146.60 | 146.60 | 146.60 | 142.85 | 2.95% | - |
| Mar 31, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 138.75 | 0.42% | - |
| Mar 30, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 138.17 | -0.14% | - |
| Mar 27, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 138.36 | -0.98% | - |
| Mar 26, 2026 | 143.40 | 143.40 | 143.40 | 143.40 | 139.73 | 1.56% | - |
| Mar 25, 2026 | 141.20 | 141.20 | 141.20 | 141.20 | 137.58 | 0.57% | - |