Hamborner REIT AG (FRA:HABA)
Germany · Delayed Price · Currency is EUR 4.345
+0.010 (0.23%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:HABA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.29 | 4.31 | 4.29 | 4.31 | - | -0.58% | - |
| 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 |
| Aug 14, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | -0.23% | - |
| Aug 13, 2026 | 4.29 | 4.35 | 4.29 | 4.35 | 4.35 | - | 100 |
| Aug 12, 2026 | 4.32 | 4.38 | 4.32 | 4.35 | 4.35 | -0.57% | 400 |
| Aug 11, 2026 | 4.32 | 4.38 | 4.32 | 4.38 | 4.38 | 0.34% | - |
| Aug 10, 2026 | 4.33 | 4.39 | 4.33 | 4.36 | 4.36 | 0.11% | 1,700 |
| Aug 7, 2026 | 4.33 | 4.36 | 4.33 | 4.36 | 4.36 | 0.23% | - |
| Aug 6, 2026 | 4.33 | 4.37 | 4.33 | 4.35 | 4.35 | 0.23% | 400 |
| Aug 5, 2026 | 4.29 | 4.34 | 4.29 | 4.34 | 4.34 | 0.81% | 1,000 |
| Aug 4, 2026 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | -2.05% | 1,700 |
| Aug 3, 2026 | 4.52 | 4.52 | 4.38 | 4.39 | 4.39 | -0.23% | 5 |
| Jul 31, 2026 | 4.39 | 4.41 | 4.39 | 4.40 | 4.40 | -0.56% | 1,200 |
| Jul 30, 2026 | 4.37 | 4.45 | 4.37 | 4.43 | 4.43 | -0.11% | - |
| Jul 29, 2026 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | 0.45% | 900 |
| Jul 28, 2026 | 4.39 | 4.42 | 4.39 | 4.41 | 4.41 | - | - |
| Jul 27, 2026 | 4.36 | 4.43 | 4.36 | 4.41 | 4.41 | 0.46% | 300 |
| Jul 24, 2026 | 4.39 | 4.40 | 4.39 | 4.39 | 4.39 | -1.01% | - |
| Jul 23, 2026 | 4.41 | 4.44 | 4.41 | 4.44 | 4.44 | -1.33% | - |
| Jul 22, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | 1.70% | - |
| Jul 21, 2026 | 4.41 | 4.43 | 4.41 | 4.42 | 4.42 | -0.67% | - |
| Jul 20, 2026 | 4.39 | 4.45 | 4.39 | 4.45 | 4.45 | -0.22% | 300 |
| 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 |