HausVorteil AG (FRA:KA1)
Germany · Delayed Price · Currency is EUR 3.500
-0.620 (-15.05%)
At close: Oct 26, 2026
HausVorteil AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -15.05% | - |
| Oct 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 23.35% | 400 |
| Oct 22, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -5.65% | - |
| Oct 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -11.50% | - |
| Oct 20, 2026 | 3.54 | 4.00 | 3.54 | 4.00 | 4.00 | 21.21% | - |
| Oct 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | - |
| Oct 15, 2026 | 3.38 | 3.38 | 3.20 | 3.20 | 3.20 | -17.10% | - |
| Oct 14, 2026 | 3.28 | 3.86 | 3.28 | 3.86 | 3.86 | -4.46% | - |
| Oct 13, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 8.60% | - |
| Oct 9, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 4.49% | - |
| Oct 8, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -15.24% | - |
| Oct 7, 2026 | 3.64 | 4.20 | 3.64 | 4.20 | 4.20 | 12.90% | - |
| Oct 6, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -8.37% | - |
| Oct 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -10.57% | - |
| Sep 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -9.20% | - |
| Sep 29, 2026 | 5.40 | 5.40 | 5.00 | 5.00 | 5.00 | 42.86% | 100 |
| Sep 25, 2026 | 4.32 | 4.32 | 3.50 | 3.50 | 3.50 | -9.33% | 90 |
| Sep 22, 2026 | 3.60 | 3.86 | 3.60 | 3.86 | 3.86 | 10.29% | 20 |
| Sep 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -27.08% | - |
| Sep 18, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -22.58% | - |
| Sep 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 10 |
| Sep 16, 2026 | 4.68 | 6.20 | 4.68 | 6.20 | 6.20 | 24.00% | 10 |
| Sep 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -7.41% | 300 |
| Sep 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -10.00% | 19 |
| Sep 10, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | -9.09% | 250 |
| Sep 9, 2026 | 5.40 | 6.60 | 5.40 | 6.60 | 6.60 | 10.00% | 20 |
| 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 | - | - |