Hamborner REIT AG (FRA:HABA)
Germany · Delayed Price · Currency is EUR 4.100
+0.030 (0.74%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:HABA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.07 | 4.12 | 4.07 | 4.10 | 4.10 | 0.74% | 250 |
| Oct 22, 2026 | 4.05 | 4.08 | 4.05 | 4.07 | 4.07 | -1.69% | - |
| Oct 21, 2026 | 4.18 | 4.18 | 4.05 | 4.14 | 4.14 | 1.47% | 250 |
| Oct 20, 2026 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 0.87% | - |
| Oct 19, 2026 | 4.04 | 4.10 | 4.04 | 4.05 | 4.05 | -1.58% | 2,000 |
| Oct 16, 2026 | 4.02 | 4.11 | 4.02 | 4.11 | 4.11 | 0.49% | - |
| Oct 15, 2026 | 4.00 | 4.09 | 4.00 | 4.09 | 4.09 | 0.49% | - |
| Oct 14, 2026 | 3.99 | 4.08 | 3.99 | 4.07 | 4.07 | 0.87% | - |
| Oct 13, 2026 | 3.98 | 4.05 | 3.98 | 4.04 | 4.04 | 0.62% | 1,400 |
| Oct 12, 2026 | 4.00 | 4.05 | 4.00 | 4.01 | 4.01 | -0.74% | - |
| Oct 9, 2026 | 3.95 | 4.05 | 3.95 | 4.04 | 4.04 | 1.00% | - |
| Oct 8, 2026 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | 0.76% | - |
| Oct 7, 2026 | 4.05 | 4.05 | 3.97 | 3.97 | 3.97 | -1.85% | 1,025 |
| Oct 6, 2026 | 4.05 | 4.05 | 3.98 | 4.05 | 4.05 | 0.87% | 300 |
| Oct 5, 2026 | 4.01 | 4.01 | 3.94 | 4.01 | 4.01 | -0.74% | 200 |
| Oct 2, 2026 | 4.11 | 4.11 | 4.04 | 4.04 | 4.04 | -2.77% | 6,500 |
| Oct 1, 2026 | 4.16 | 4.16 | 4.15 | 4.16 | 4.16 | -0.72% | 500 |
| Sep 30, 2026 | 4.20 | 4.25 | 4.19 | 4.19 | 4.19 | -1.76% | - |
| Sep 29, 2026 | 4.16 | 4.26 | 4.16 | 4.26 | 4.26 | 1.43% | 25 |
| Sep 28, 2026 | 4.16 | 4.22 | 4.16 | 4.20 | 4.20 | -0.24% | - |
| Sep 25, 2026 | 4.16 | 4.21 | 4.16 | 4.21 | 4.21 | 0.36% | - |
| Sep 24, 2026 | 4.18 | 4.22 | 4.18 | 4.20 | 4.20 | -1.06% | - |
| Sep 23, 2026 | 4.20 | 4.25 | 4.20 | 4.24 | 4.24 | -0.47% | - |
| Sep 22, 2026 | 4.21 | 4.26 | 4.21 | 4.26 | 4.26 | 0.47% | 4,000 |
| Sep 21, 2026 | 4.19 | 4.24 | 4.19 | 4.24 | 4.24 | 1.07% | - |
| Sep 18, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | -0.83% | - |
| Sep 17, 2026 | 4.19 | 4.23 | 4.19 | 4.23 | 4.23 | 0.59% | 1,100 |
| Sep 16, 2026 | 4.20 | 4.25 | 4.20 | 4.21 | 4.21 | -0.59% | - |
| Sep 15, 2026 | 4.17 | 4.23 | 4.17 | 4.23 | 4.23 | -0.12% | - |
| Sep 14, 2026 | 4.17 | 4.24 | 4.17 | 4.24 | 4.24 | 0.95% | 50 |
| Sep 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.12% | - |
| Sep 10, 2026 | 4.23 | 4.23 | 4.20 | 4.20 | 4.20 | -1.06% | - |
| Sep 9, 2026 | 4.24 | 4.26 | 4.24 | 4.25 | 4.25 | -1.28% | - |
| Sep 8, 2026 | 4.21 | 4.30 | 4.21 | 4.30 | 4.30 | 1.53% | 50 |
| Sep 7, 2026 | 4.24 | 4.24 | 4.23 | 4.24 | 4.24 | 0.12% | 1,000 |
| Sep 4, 2026 | 4.26 | 4.28 | 4.23 | 4.23 | 4.23 | -0.94% | - |
| Sep 3, 2026 | 4.21 | 4.27 | 4.21 | 4.27 | 4.27 | 0.95% | - |
| Sep 2, 2026 | 4.31 | 4.31 | 4.21 | 4.23 | 4.23 | - | 300 |
| Sep 1, 2026 | 4.23 | 4.24 | 4.23 | 4.23 | 4.23 | -1.17% | 200 |
| Aug 31, 2026 | 4.28 | 4.31 | 4.28 | 4.28 | 4.28 | -1.15% | 250 |
| Aug 28, 2026 | 4.31 | 4.33 | 4.28 | 4.33 | 4.33 | 0.35% | 100 |
| Aug 27, 2026 | 4.29 | 4.34 | 4.29 | 4.32 | 4.32 | -0.69% | 10 |
| Aug 26, 2026 | 4.29 | 4.35 | 4.29 | 4.35 | 4.35 | 0.23% | - |
| Aug 25, 2026 | 4.30 | 4.34 | 4.29 | 4.34 | 4.34 | 1.17% | - |
| Aug 24, 2026 | 4.26 | 4.33 | 4.26 | 4.29 | 4.29 | -1.15% | 250 |
| Aug 21, 2026 | 4.25 | 4.34 | 4.25 | 4.34 | 4.34 | 0.46% | 150 |
| Aug 20, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | 0.12% | - |
| Aug 19, 2026 | 4.27 | 4.31 | 4.27 | 4.31 | 4.31 | 0.23% | - |
| Aug 18, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Aug 17, 2026 | 4.41 | 4.41 | 4.32 | 4.34 | 4.34 | - | 1,200 |