Hamborner REIT AG (FRA:HABA)
Germany · Delayed Price · Currency is EUR 4.850
+0.080 (1.68%)
Last updated: Apr 24, 2026, 5:39 PM CET
FRA:HABA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.83 | 4.85 | 4.76 | 4.84 | - | 1.47% | 64,958 |
| Apr 23, 2026 | 4.75 | 4.80 | 4.75 | 4.77 | 4.77 | -0.83% | - |
| Apr 22, 2026 | 4.75 | 4.81 | 4.75 | 4.81 | 4.81 | 1.16% | - |
| Apr 21, 2026 | 4.72 | 4.78 | 4.72 | 4.75 | 4.75 | -0.11% | - |
| Apr 20, 2026 | 4.74 | 4.77 | 4.74 | 4.76 | 4.76 | -1.35% | - |
| Apr 17, 2026 | 4.71 | 4.82 | 4.71 | 4.82 | 4.82 | 0.31% | - |
| Apr 16, 2026 | 4.78 | 4.82 | 4.78 | 4.81 | 4.81 | 0.63% | - |
| Apr 15, 2026 | 4.78 | 4.79 | 4.78 | 4.78 | 4.78 | - | 600 |
| Apr 14, 2026 | 4.75 | 4.78 | 4.67 | 4.78 | 4.78 | 1.92% | 100 |
| Apr 13, 2026 | 4.62 | 4.70 | 4.62 | 4.69 | 4.69 | -1.16% | - |
| Apr 10, 2026 | 4.60 | 4.74 | 4.60 | 4.74 | 4.74 | 2.16% | - |
| Apr 9, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Apr 8, 2026 | 4.75 | 4.75 | 4.63 | 4.68 | 4.68 | 1.85% | 1,400 |
| Apr 7, 2026 | 4.57 | 4.63 | 4.57 | 4.60 | 4.60 | 1.88% | 4,150 |
| Apr 2, 2026 | 4.50 | 4.55 | 4.48 | 4.51 | 4.51 | -0.44% | - |
| Apr 1, 2026 | 4.41 | 4.53 | 4.41 | 4.53 | 4.53 | 1.68% | 1,200 |
| Mar 31, 2026 | 4.34 | 4.46 | 4.34 | 4.46 | 4.46 | 3.01% | 1,000 |
| Mar 30, 2026 | 4.43 | 4.43 | 4.31 | 4.33 | 4.33 | -1.26% | 36 |
| Mar 27, 2026 | 4.33 | 4.38 | 4.32 | 4.38 | 4.38 | 0.57% | - |
| Mar 26, 2026 | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | -1.47% | 2,116 |
| Mar 25, 2026 | 4.52 | 4.52 | 4.42 | 4.42 | 4.42 | -0.67% | - |
| Mar 24, 2026 | 4.52 | 4.52 | 4.43 | 4.45 | 4.45 | -1.33% | - |
| Mar 23, 2026 | 4.46 | 4.51 | 4.41 | 4.51 | 4.51 | -0.99% | - |
| Mar 20, 2026 | 4.62 | 4.62 | 4.56 | 4.56 | 4.56 | 0.33% | 625 |
| Mar 19, 2026 | 4.58 | 4.59 | 4.54 | 4.54 | 4.54 | -1.84% | 1,100 |
| Mar 18, 2026 | 4.63 | 4.68 | 4.63 | 4.63 | 4.63 | -0.54% | - |
| Mar 17, 2026 | 4.55 | 4.65 | 4.55 | 4.65 | 4.65 | 0.87% | - |
| Mar 16, 2026 | 4.56 | 4.62 | 4.56 | 4.61 | 4.61 | -0.75% | 1,305 |
| Mar 13, 2026 | 4.58 | 4.65 | 4.58 | 4.65 | 4.65 | 1.31% | 2,000 |
| Mar 12, 2026 | 4.56 | 4.59 | 4.56 | 4.59 | 4.59 | -0.54% | - |
| Mar 11, 2026 | 4.58 | 4.61 | 4.58 | 4.61 | 4.61 | 0.22% | - |
| Mar 10, 2026 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | 1.55% | - |
| Mar 9, 2026 | 4.55 | 4.55 | 4.48 | 4.53 | 4.53 | -2.58% | 1,700 |
| Mar 6, 2026 | 4.76 | 4.76 | 4.64 | 4.65 | 4.65 | 0.11% | 2,150 |
| Mar 5, 2026 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | -0.21% | 1,000 |
| Mar 4, 2026 | 4.65 | 4.70 | 4.56 | 4.66 | 4.66 | 0.87% | 3,200 |
| Mar 3, 2026 | 4.71 | 4.71 | 4.62 | 4.62 | 4.62 | -2.64% | 650 |
| Mar 2, 2026 | 4.71 | 4.78 | 4.68 | 4.74 | 4.74 | -2.67% | 250 |
| Feb 27, 2026 | 4.79 | 4.87 | 4.79 | 4.87 | 4.87 | 0.21% | 6,666 |
| Feb 26, 2026 | 4.72 | 4.86 | 4.72 | 4.86 | 4.86 | 8.24% | 5 |
| Feb 25, 2026 | 4.41 | 4.49 | 4.41 | 4.49 | 4.49 | 0.22% | - |
| Feb 24, 2026 | 4.62 | 4.63 | 4.45 | 4.48 | 4.48 | -3.55% | 3,602 |
| Feb 23, 2026 | 4.88 | 4.94 | 4.63 | 4.65 | 4.65 | -6.45% | 1,750 |
| 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 |