Hamborner REIT AG (FRA:HABA)
Germany · Delayed Price · Currency is EUR 4.810
+0.005 (0.10%)
Last updated: Nov 11, 2025, 10:55 AM CET
Hamborner REIT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 4.82 | 4.82 | 4.78 | 4.81 | - | 0.21% | 46,145 |
| 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 |
| 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% | - |
| 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% | - |
| Sep 11, 2025 | 5.61 | 5.64 | 5.61 | 5.64 | 5.64 | 0.36% | - |
| 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% | - |
| 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% | - |
| Sep 3, 2025 | 5.63 | 5.69 | 5.63 | 5.65 | 5.65 | - | 1,189 |