Hamborner REIT AG (FRA:HABA)
Germany · Delayed Price · Currency is EUR 4.965
+0.050 (1.02%)
Feb 20, 2026, 4:00 PM EST
Hamborner REIT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.89 | 4.97 | 4.89 | 4.97 | 4.97 | 1.02% | 700 |
| Feb 19, 2026 | 4.93 | 4.93 | 4.90 | 4.92 | 4.92 | -0.30% | 1,525 |
| Feb 18, 2026 | 4.92 | 5.01 | 4.91 | 4.93 | 4.93 | 0.72% | 2,333 |
| Feb 17, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 1.24% | - |
| Feb 16, 2026 | 4.85 | 4.88 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Feb 13, 2026 | 4.81 | 4.86 | 4.79 | 4.86 | 4.86 | 1.36% | - |
| Feb 12, 2026 | 4.88 | 4.88 | 4.79 | 4.79 | 4.79 | -2.04% | 300 |
| Feb 11, 2026 | 4.84 | 4.89 | 4.82 | 4.89 | 4.89 | 1.35% | - |
| Feb 10, 2026 | 4.91 | 4.91 | 4.82 | 4.83 | 4.83 | 0.63% | 1,520 |
| Feb 9, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 0.10% | 2,600 |
| Feb 6, 2026 | 4.69 | 4.79 | 4.69 | 4.79 | 4.79 | 0.63% | - |
| Feb 5, 2026 | 4.68 | 4.76 | 4.68 | 4.76 | 4.76 | - | - |
| Feb 4, 2026 | 4.65 | 4.78 | 4.65 | 4.76 | 4.76 | 2.37% | 1,300 |
| Feb 3, 2026 | 4.81 | 4.81 | 4.65 | 4.65 | 4.65 | -1.59% | 402 |
| Feb 2, 2026 | 4.64 | 4.73 | 4.64 | 4.73 | 4.73 | 0.53% | 200 |
| Jan 30, 2026 | 4.68 | 4.70 | 4.67 | 4.70 | 4.70 | - | - |
| Jan 29, 2026 | 4.67 | 4.70 | 4.67 | 4.70 | 4.70 | 1.18% | 11,550 |
| Jan 28, 2026 | 4.58 | 4.65 | 4.58 | 4.65 | 4.65 | 0.76% | 2,000 |
| Jan 27, 2026 | 4.63 | 4.63 | 4.61 | 4.61 | 4.61 | -0.65% | - |
| Jan 26, 2026 | 4.59 | 4.64 | 4.58 | 4.64 | 4.64 | -0.22% | 1,700 |
| Jan 23, 2026 | 4.55 | 4.65 | 4.55 | 4.65 | 4.65 | 1.42% | 400 |
| Jan 22, 2026 | 4.63 | 4.63 | 4.51 | 4.59 | 4.59 | 0.66% | 350 |
| Jan 21, 2026 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | 1.45% | - |
| Jan 20, 2026 | 4.58 | 4.58 | 4.49 | 4.49 | 4.49 | -2.18% | - |
| Jan 19, 2026 | 4.58 | 4.59 | 4.57 | 4.59 | 4.59 | -0.76% | - |
| Jan 16, 2026 | 4.61 | 4.64 | 4.61 | 4.63 | 4.63 | 0.87% | 1,692 |
| Jan 15, 2026 | 4.57 | 4.59 | 4.57 | 4.59 | 4.59 | 1.55% | 200 |
| Jan 14, 2026 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | -1.31% | 1,450 |
| Jan 13, 2026 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | 0.66% | 450 |
| Jan 12, 2026 | 4.59 | 4.59 | 4.52 | 4.55 | 4.55 | 0.66% | 10,011 |
| Jan 9, 2026 | 4.50 | 4.53 | 4.48 | 4.52 | 4.52 | 0.11% | 2,000 |
| Jan 8, 2026 | 4.53 | 4.53 | 4.49 | 4.51 | 4.51 | 0.78% | 3 |
| Jan 7, 2026 | 4.50 | 4.50 | 4.42 | 4.48 | 4.48 | 1.24% | 11,200 |
| Jan 6, 2026 | 4.42 | 4.47 | 4.42 | 4.42 | 4.42 | -2.64% | 26 |
| Jan 5, 2026 | 4.43 | 4.54 | 4.41 | 4.54 | 4.54 | 3.30% | 500 |
| Jan 2, 2026 | 4.52 | 4.52 | 4.40 | 4.40 | 4.40 | -1.46% | 1,165 |
| Dec 30, 2025 | 4.36 | 4.46 | 4.36 | 4.46 | 4.46 | 0.22% | 5,653 |
| Dec 29, 2025 | 4.38 | 4.45 | 4.38 | 4.45 | 4.45 | 0.91% | 500 |
| Dec 23, 2025 | 4.39 | 4.43 | 4.39 | 4.41 | 4.41 | - | 750 |
| Dec 22, 2025 | 4.48 | 4.48 | 4.40 | 4.41 | 4.41 | -1.34% | 7,949 |
| Dec 19, 2025 | 4.49 | 4.49 | 4.44 | 4.47 | 4.47 | -0.67% | 225 |
| Dec 18, 2025 | 4.41 | 4.50 | 4.41 | 4.50 | 4.50 | 2.62% | 14,800 |
| Dec 17, 2025 | 4.35 | 4.40 | 4.35 | 4.39 | 4.39 | -0.90% | 800 |
| Dec 16, 2025 | 4.35 | 4.43 | 4.35 | 4.43 | 4.43 | 0.80% | - |
| Dec 15, 2025 | 4.35 | 4.39 | 4.35 | 4.39 | 4.39 | 0.46% | - |
| Dec 12, 2025 | 4.30 | 4.37 | 4.30 | 4.37 | 4.37 | -0.57% | 300 |
| Dec 11, 2025 | 4.29 | 4.40 | 4.29 | 4.40 | 4.40 | 2.57% | 250 |
| Dec 10, 2025 | 4.39 | 4.39 | 4.29 | 4.29 | 4.29 | -2.83% | 1,800 |
| Dec 9, 2025 | 4.49 | 4.49 | 4.41 | 4.41 | 4.41 | -2.33% | - |
| Dec 8, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.66% | - |