Hamborner REIT AG (FRA:HABA)
Germany · Delayed Price · Currency is EUR 4.435
-0.030 (-0.67%)
Last updated: Jul 20, 2026, 5:30 PM CET
FRA:HABA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | 0.34% | - |
| Jul 16, 2026 | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | 0.23% | - |
| Jul 15, 2026 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | -0.11% | - |
| Jul 14, 2026 | 4.37 | 4.44 | 4.37 | 4.44 | 4.44 | -0.11% | 1,000 |
| Jul 13, 2026 | 4.42 | 4.45 | 4.42 | 4.45 | 4.45 | - | - |
| Jul 10, 2026 | 4.38 | 4.45 | 4.37 | 4.45 | 4.45 | 0.57% | - |
| Jul 9, 2026 | 4.40 | 4.42 | 4.39 | 4.42 | 4.42 | 0.23% | - |
| Jul 8, 2026 | 4.45 | 4.45 | 4.41 | 4.41 | 4.41 | -1.12% | 506 |
| Jul 7, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -0.22% | 1,250 |
| Jul 6, 2026 | 4.41 | 4.48 | 4.41 | 4.47 | 4.47 | -0.67% | - |
| Jul 3, 2026 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | 0.90% | - |
| Jul 2, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 1.59% | - |
| Jul 1, 2026 | 4.40 | 4.40 | 4.37 | 4.39 | 4.39 | -0.23% | 1,100 |
| Jun 30, 2026 | 4.39 | 4.40 | 4.37 | 4.40 | 4.40 | -0.79% | 500 |
| Jun 29, 2026 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | -0.34% | 500 |
| Jun 26, 2026 | 4.42 | 4.47 | 4.42 | 4.45 | 4.45 | -1.11% | 100 |
| Jun 25, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 0.78% | 30 |
| Jun 24, 2026 | 4.38 | 4.47 | 4.38 | 4.47 | 4.47 | 1.25% | - |
| Jun 23, 2026 | 4.40 | 4.42 | 4.40 | 4.41 | 4.41 | -0.79% | - |
| Jun 22, 2026 | 4.59 | 4.59 | 4.37 | 4.45 | 4.45 | 0.45% | 200 |
| Jun 19, 2026 | 4.45 | 4.47 | 4.43 | 4.43 | 4.43 | -0.56% | 1,200 |
| Jun 18, 2026 | 4.60 | 4.60 | 4.45 | 4.45 | 4.45 | -2.20% | 100 |
| Jun 17, 2026 | 4.58 | 4.60 | 4.55 | 4.55 | 4.55 | -2.05% | 250 |
| Jun 16, 2026 | 4.61 | 4.65 | 4.61 | 4.65 | 4.65 | 0.76% | - |
| Jun 15, 2026 | 4.60 | 4.63 | 4.57 | 4.61 | 4.61 | -0.11% | 150 |
| Jun 12, 2026 | 4.59 | 4.67 | 4.59 | 4.62 | 4.62 | -0.22% | 350 |
| Jun 11, 2026 | 4.59 | 4.65 | 4.59 | 4.63 | 4.63 | -0.11% | 5,200 |
| Jun 10, 2026 | 4.62 | 4.64 | 4.62 | 4.63 | 4.63 | 0.22% | - |
| Jun 9, 2026 | 4.57 | 4.65 | 4.57 | 4.62 | 4.62 | 0.65% | 25 |
| Jun 8, 2026 | 4.53 | 4.61 | 4.53 | 4.59 | 4.59 | - | 250 |
| Jun 5, 2026 | 4.55 | 4.68 | 4.55 | 4.59 | 4.59 | 0.11% | 1,300 |
| Jun 4, 2026 | 4.66 | 4.66 | 4.56 | 4.59 | 4.59 | -9.39% | 1,500 |
| Jun 3, 2026 | 5.08 | 5.10 | 5.06 | 5.06 | 5.06 | -2.50% | - |
| 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 |