HausVorteil AG (FRA:KA1)
Germany · Delayed Price · Currency is EUR 5.95
-0.65 (-9.85%)
Last updated: Sep 10, 2026, 8:55 AM CET
HausVorteil AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 5.40 | 6.00 | 5.40 | 6.00 | 6.00 | - | - |
| Sep 7, 2026 | 5.40 | 6.00 | 5.40 | 6.00 | 6.00 | - | - |
| Sep 4, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | -9.09% | - |
| Sep 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 10.00% | - |
| Sep 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -25.00% | - |
| Aug 31, 2026 | 7.00 | 8.00 | 7.00 | 8.00 | 8.00 | 4.58% | 375 |
| Aug 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 70 |
| Aug 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 44.34% | 136 |
| Aug 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -10.17% | - |
| Aug 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -9.92% | - |
| Aug 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -10.27% | - |
| Aug 18, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -9.88% | 88 |
| Aug 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 35.00% | 10 |
| Aug 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 20.00% | - |
| Aug 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | - |
| Aug 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.00% | 200 |
| Jul 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -7.41% | - |
| Jul 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 6.93% | - |
| Jul 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -9.82% | - |
| Jul 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | - |
| Jul 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Jul 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | - |
| Jul 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -10.00% | - |
| Jul 10, 2026 | 5.55 | 6.00 | 5.55 | 6.00 | 6.00 | 7.14% | 200 |
| Jul 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | - |
| Jul 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -10.00% | - |
| Jul 6, 2026 | 5.40 | 6.00 | 5.40 | 6.00 | 6.00 | -9.09% | - |
| Jul 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 22.22% | 10 |
| Jul 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Jul 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jun 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jun 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jun 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -40.32% | - |
| Jun 25, 2026 | 5.60 | 9.30 | 5.60 | 9.30 | 9.30 | 50.00% | 60 |
| Jun 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -10.14% | - |
| Jun 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -9.80% | - |
| Jun 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 10.87% | - |
| Jun 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -9.80% | - |
| Jun 18, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -10.00% | - |
| Jun 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 50 |
| Jun 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 185.23% | 60 |
| Jun 15, 2026 | 3.64 | 3.64 | 2.98 | 2.98 | 2.98 | -9.70% | 60 |
| Jun 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -9.84% | - |
| Jun 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -9.85% | - |