Hamborner REIT AG (FRA:HABA)
Germany · Delayed Price · Currency is EUR 4.700
0.00 (0.00%)
At close: Jan 30, 2026
Hamborner REIT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.49 | 4.55 | 4.49 | 4.55 | 4.55 | -0.76% | - |
| Dec 4, 2025 | 4.53 | 4.58 | 4.50 | 4.58 | 4.58 | 1.78% | - |
| Dec 3, 2025 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | -2.39% | 143 |
| Dec 2, 2025 | 4.60 | 4.61 | 4.59 | 4.61 | 4.61 | -0.22% | 300 |
| Dec 1, 2025 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | -1.81% | 3,000 |
| Nov 28, 2025 | 4.65 | 4.71 | 4.65 | 4.71 | 4.71 | 2.28% | 300 |
| Nov 27, 2025 | 4.41 | 4.60 | 4.41 | 4.60 | 4.60 | 4.31% | 1,960 |
| Nov 26, 2025 | 4.35 | 4.41 | 4.35 | 4.41 | 4.41 | 2.08% | 2,150 |
| Nov 25, 2025 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | -0.92% | - |
| Nov 24, 2025 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 0.23% | - |
| Nov 21, 2025 | 4.32 | 4.35 | 4.32 | 4.35 | 4.35 | -1.47% | - |
| Nov 20, 2025 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | -1.12% | 23 |
| Nov 19, 2025 | 4.49 | 4.49 | 4.45 | 4.47 | 4.47 | -0.33% | - |
| Nov 18, 2025 | 4.51 | 4.55 | 4.48 | 4.48 | 4.48 | -2.40% | 4,000 |
| Nov 17, 2025 | 4.63 | 4.66 | 4.59 | 4.59 | 4.59 | -0.76% | 500 |