Hamborner REIT AG (FRA:HABA)
Germany · Delayed Price · Currency is EUR 5.55
-0.01 (-0.18%)
At close: Oct 3, 2025
Hamborner REIT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 20,306 |
| Sep 29, 2025 | 5.51 | 5.54 | 5.51 | 5.54 | 5.54 | 0.36% | 36,824 |
| Sep 26, 2025 | 5.50 | 5.53 | 5.49 | 5.52 | 5.52 | -1.25% | 2,195 |
| Sep 25, 2025 | 5.49 | 5.59 | 5.49 | 5.59 | 5.59 | 0.90% | 46,054 |
| Sep 24, 2025 | 5.49 | 5.57 | 5.49 | 5.54 | 5.54 | - | 25,282 |
| Sep 23, 2025 | 5.49 | 5.54 | 5.49 | 5.54 | 5.54 | 0.73% | 10 |
| Sep 22, 2025 | 5.59 | 5.59 | 5.49 | 5.50 | 5.50 | -1.79% | 10 |
| Sep 19, 2025 | 5.54 | 5.60 | 5.54 | 5.60 | 5.60 | - | 1,000 |
| Sep 18, 2025 | 5.58 | 5.62 | 5.56 | 5.60 | 5.60 | -0.71% | 400 |
| Sep 17, 2025 | 5.59 | 5.65 | 5.59 | 5.64 | 5.64 | -0.18% | 500 |
| Sep 16, 2025 | 5.69 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 500 |
| Sep 15, 2025 | 5.73 | 5.73 | 5.65 | 5.70 | 5.70 | 0.35% | 80 |
| Sep 12, 2025 | 5.62 | 5.68 | 5.62 | 5.68 | 5.68 | 0.71% | 930 |
| Sep 11, 2025 | 5.61 | 5.64 | 5.61 | 5.64 | 5.64 | 0.36% | 930 |
| Sep 10, 2025 | 5.67 | 5.70 | 5.62 | 5.62 | 5.62 | -1.23% | 930 |
| Sep 9, 2025 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 0.18% | 643 |
| Sep 8, 2025 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | 0.35% | 643 |
| Sep 5, 2025 | 5.65 | 5.66 | 5.64 | 5.66 | 5.66 | -0.35% | 5,000 |
| Sep 4, 2025 | 5.66 | 5.68 | 5.65 | 5.68 | 5.68 | 0.53% | 1,189 |
| Sep 3, 2025 | 5.63 | 5.69 | 5.63 | 5.65 | 5.65 | - | 1,189 |
| Sep 2, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -1.22% | 600 |
| Sep 1, 2025 | 5.72 | 5.75 | 5.72 | 5.72 | 5.72 | -1.21% | 250 |
| Aug 29, 2025 | 5.70 | 5.79 | 5.70 | 5.79 | 5.79 | 1.05% | 1,300 |
| Aug 28, 2025 | 5.73 | 5.75 | 5.73 | 5.73 | 5.73 | -0.17% | 100 |
| Aug 27, 2025 | 5.74 | 5.75 | 5.74 | 5.74 | 5.74 | -0.52% | 100 |
| Aug 26, 2025 | 5.75 | 5.77 | 5.75 | 5.77 | 5.77 | 0.17% | 100 |
| Aug 25, 2025 | 5.88 | 5.88 | 5.76 | 5.76 | 5.76 | - | 60 |
| Aug 22, 2025 | 5.78 | 5.78 | 5.76 | 5.76 | 5.76 | -0.35% | 100 |
| Aug 21, 2025 | 5.79 | 5.79 | 5.78 | 5.78 | 5.78 | - | 950 |
| Aug 20, 2025 | 5.77 | 5.83 | 5.77 | 5.78 | 5.78 | 0.17% | 950 |
| Aug 19, 2025 | 5.76 | 5.81 | 5.76 | 5.77 | 5.77 | -1.54% | 370 |
| Aug 18, 2025 | 5.79 | 5.86 | 5.79 | 5.86 | 5.86 | 1.21% | 200 |
| Aug 15, 2025 | 5.78 | 5.84 | 5.78 | 5.79 | 5.79 | -0.17% | 1,500 |
| Aug 14, 2025 | 5.72 | 5.80 | 5.72 | 5.80 | 5.80 | - | 1,518 |
| Aug 13, 2025 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | -0.68% | 1,000 |
| Aug 12, 2025 | 5.84 | 5.86 | 5.84 | 5.84 | 5.84 | -0.17% | 180 |
| Aug 11, 2025 | 5.83 | 5.87 | 5.83 | 5.85 | 5.85 | -1.35% | 180 |
| Aug 8, 2025 | 5.88 | 5.93 | 5.88 | 5.93 | 5.93 | 1.02% | 1,400 |
| Aug 7, 2025 | 5.79 | 5.87 | 5.79 | 5.87 | 5.87 | 1.56% | 2,220 |
| Aug 6, 2025 | 6.00 | 6.00 | 5.72 | 5.78 | 5.78 | 0.17% | 2,220 |
| Aug 5, 2025 | 5.70 | 5.79 | 5.70 | 5.77 | 5.77 | 1.41% | 1,378 |
| Aug 4, 2025 | 5.67 | 5.70 | 5.67 | 5.69 | 5.69 | 1.25% | 1,378 |
| Aug 1, 2025 | 5.65 | 5.65 | 5.62 | 5.62 | 5.62 | -0.71% | 700 |
| Jul 31, 2025 | 5.63 | 5.67 | 5.63 | 5.66 | 5.66 | -0.18% | 200 |
| Jul 30, 2025 | 5.64 | 5.70 | 5.64 | 5.67 | 5.67 | -0.53% | 200 |
| Jul 29, 2025 | 5.68 | 5.72 | 5.68 | 5.70 | 5.70 | -0.18% | 4,000 |
| Jul 28, 2025 | 5.68 | 5.71 | 5.68 | 5.71 | 5.71 | 0.88% | 1,300 |