Hamborner REIT AG (FRA:HABA)
Germany · Delayed Price · Currency is EUR 4.705
+0.105 (2.28%)
At close: Nov 28, 2025
Hamborner REIT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 4.75 | 4.75 | 4.63 | 4.63 | 4.63 | -3.75% | 3,795 |
| Nov 13, 2025 | 4.73 | 4.81 | 4.73 | 4.81 | 4.81 | 0.73% | 1,560 |
| Nov 12, 2025 | 4.79 | 4.80 | 4.77 | 4.77 | 4.77 | -0.52% | 320 |
| Nov 11, 2025 | 4.76 | 4.81 | 4.76 | 4.80 | 4.80 | -0.10% | 875 |
| Nov 10, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -0.83% | 11,020 |
| Nov 7, 2025 | 4.85 | 4.89 | 4.84 | 4.84 | 4.84 | -0.21% | 2,530 |
| Nov 6, 2025 | 5.09 | 5.09 | 4.85 | 4.85 | 4.85 | -5.46% | 1,000 |
| Nov 5, 2025 | 5.09 | 5.14 | 5.09 | 5.13 | 5.13 | - | 2,000 |
| Nov 4, 2025 | 5.09 | 5.13 | 5.09 | 5.13 | 5.13 | - | - |
| Nov 3, 2025 | 5.16 | 5.16 | 5.13 | 5.13 | 5.13 | -1.16% | 1,000 |
| Oct 31, 2025 | 5.19 | 5.21 | 5.19 | 5.19 | 5.19 | -0.76% | - |
| Oct 30, 2025 | 5.22 | 5.27 | 5.22 | 5.23 | 5.23 | -1.32% | 1,000 |
| Oct 29, 2025 | 5.27 | 5.32 | 5.27 | 5.30 | 5.30 | -1.49% | - |
| Oct 28, 2025 | 5.23 | 5.38 | 5.23 | 5.38 | 5.38 | 1.89% | 1,970 |
| Oct 27, 2025 | 5.24 | 5.28 | 5.20 | 5.28 | 5.28 | 1.54% | - |
| Oct 24, 2025 | 5.19 | 5.21 | 5.18 | 5.20 | 5.20 | -1.14% | - |
| Oct 23, 2025 | 5.17 | 5.26 | 5.14 | 5.26 | 5.26 | 0.77% | 689 |
| Oct 22, 2025 | 5.19 | 5.23 | 5.19 | 5.22 | 5.22 | 0.19% | 1,560 |
| Oct 21, 2025 | 5.17 | 5.21 | 5.17 | 5.21 | 5.21 | 0.19% | - |
| Oct 20, 2025 | 5.29 | 5.29 | 5.20 | 5.20 | 5.20 | -0.57% | 1,000 |
| Oct 17, 2025 | 5.22 | 5.27 | 5.22 | 5.23 | 5.23 | -1.13% | 180 |
| Oct 16, 2025 | 5.25 | 5.29 | 5.24 | 5.29 | 5.29 | 0.76% | - |
| Oct 15, 2025 | 5.31 | 5.31 | 5.25 | 5.25 | 5.25 | -1.13% | 2,000 |
| Oct 14, 2025 | 5.31 | 5.35 | 5.31 | 5.31 | 5.31 | -0.75% | 950 |
| Oct 13, 2025 | 5.37 | 5.40 | 5.34 | 5.35 | 5.35 | -0.74% | 1,010 |
| Oct 10, 2025 | 5.31 | 5.39 | 5.31 | 5.39 | 5.39 | 0.94% | - |
| Oct 9, 2025 | 5.27 | 5.40 | 5.27 | 5.34 | 5.34 | -0.93% | - |
| Oct 8, 2025 | 5.49 | 5.49 | 5.35 | 5.39 | 5.39 | -1.64% | 3,750 |
| Oct 7, 2025 | 5.53 | 5.53 | 5.48 | 5.48 | 5.48 | -1.08% | 211 |
| Oct 6, 2025 | 5.61 | 5.61 | 5.53 | 5.54 | 5.54 | 0.36% | 1,360 |
| Oct 3, 2025 | 5.54 | 5.58 | 5.52 | 5.52 | 5.52 | - | 100 |
| Oct 2, 2025 | 5.55 | 5.56 | 5.52 | 5.52 | 5.52 | -0.36% | 5,000 |
| Oct 1, 2025 | 5.61 | 5.61 | 5.54 | 5.54 | 5.54 | -2.29% | 400 |
| Sep 30, 2025 | 5.57 | 5.67 | 5.57 | 5.67 | 5.67 | 2.35% | - |
| Sep 29, 2025 | 5.51 | 5.54 | 5.51 | 5.54 | 5.54 | 0.36% | - |
| Sep 26, 2025 | 5.50 | 5.53 | 5.49 | 5.52 | 5.52 | -1.25% | - |
| Sep 25, 2025 | 5.49 | 5.59 | 5.49 | 5.59 | 5.59 | 0.90% | 500 |
| Sep 24, 2025 | 5.49 | 5.57 | 5.49 | 5.54 | 5.54 | - | 506 |
| Sep 23, 2025 | 5.49 | 5.54 | 5.49 | 5.54 | 5.54 | 0.73% | - |
| Sep 22, 2025 | 5.59 | 5.59 | 5.49 | 5.50 | 5.50 | -1.79% | 10 |