Hamborner REIT AG (FRA:HABA)
Germany · Delayed Price · Currency is EUR 5.02
-0.06 (-1.18%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:HABA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.13 | 5.19 | 5.13 | 5.19 | 5.19 | - | 6,100 |
| Jun 1, 2026 | 5.31 | 5.31 | 5.13 | 5.19 | 5.19 | -0.95% | 3,534 |
| May 29, 2026 | 5.18 | 5.27 | 5.18 | 5.24 | 5.24 | 0.58% | 1,265 |
| May 28, 2026 | 5.20 | 5.25 | 5.20 | 5.21 | 5.21 | -1.14% | 4,643 |
| May 27, 2026 | 5.14 | 5.27 | 5.14 | 5.27 | 5.27 | 2.13% | 2,294 |
| May 26, 2026 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | - | - |
| May 25, 2026 | 5.05 | 5.16 | 5.05 | 5.16 | 5.16 | 1.38% | 900 |
| May 22, 2026 | 5.15 | 5.15 | 5.05 | 5.09 | 5.09 | 0.39% | 1,000 |
| May 21, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.39% | - |
| May 20, 2026 | 5.04 | 5.10 | 5.04 | 5.09 | 5.09 | -1.55% | 1,250 |
| May 19, 2026 | 5.02 | 5.17 | 5.02 | 5.17 | 5.17 | 2.99% | 7,220 |
| May 18, 2026 | 4.99 | 5.02 | 4.96 | 5.02 | 5.02 | 1.41% | - |
| May 15, 2026 | 5.01 | 5.01 | 4.92 | 4.95 | 4.95 | -1.39% | 1,000 |
| May 14, 2026 | 5.00 | 5.03 | 5.00 | 5.02 | 5.02 | 0.20% | - |
| May 13, 2026 | 5.17 | 5.17 | 5.01 | 5.01 | 5.01 | -1.76% | 1,050 |
| May 12, 2026 | 5.08 | 5.10 | 5.06 | 5.10 | 5.10 | 0.79% | - |
| May 11, 2026 | 4.98 | 5.11 | 4.98 | 5.06 | 5.06 | 1.81% | 250 |
| May 8, 2026 | 5.07 | 5.07 | 4.97 | 4.97 | 4.97 | -1.58% | 2,000 |
| May 7, 2026 | 4.89 | 5.05 | 4.89 | 5.05 | 5.05 | 3.06% | - |
| May 6, 2026 | 4.85 | 4.90 | 4.85 | 4.90 | 4.90 | 2.30% | - |
| May 5, 2026 | 4.78 | 4.86 | 4.78 | 4.79 | 4.79 | -1.24% | 200 |
| May 4, 2026 | 4.83 | 4.86 | 4.83 | 4.85 | 4.85 | 0.31% | - |
| Apr 30, 2026 | 4.82 | 4.84 | 4.78 | 4.84 | 4.84 | 0.62% | - |
| Apr 29, 2026 | 4.80 | 4.84 | 4.80 | 4.81 | 4.81 | -0.21% | - |
| Apr 28, 2026 | 4.83 | 4.86 | 4.82 | 4.82 | 4.82 | -0.10% | - |
| Apr 27, 2026 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | 0.42% | 250 |
| Apr 24, 2026 | 4.79 | 4.80 | 4.76 | 4.80 | 4.80 | 0.73% | - |
| 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 |