Hamborner REIT AG (LON:0MCG)
London · Delayed Price · Currency is GBP · Price in EUR 4.800
-0.048 (-0.98%)
May 7, 2026, 5:15 PM GMT
LON:0MCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.41 | 0.84% | 590,000 |
| Apr 14, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.37 | -0.83% | 590,000 |
| Nov 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.41 | -0.98% | 138 |
| Nov 6, 2025 | 4.91 | 4.93 | 4.85 | 4.85 | 4.45 | -6.42% | 2,161 |
| Oct 27, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 4.76 | -0.94% | 638,320 |
| Oct 24, 2025 | 5.22 | 5.23 | 5.22 | 5.23 | 4.80 | -12.56% | 49,084 |
| Jul 4, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.49 | 0.34% | 638,320 |
| Jan 31, 2025 | 6.48 | 6.50 | 6.44 | 6.44 | 5.48 | -0.46% | 99 |
| Jan 30, 2025 | 6.41 | 6.49 | 6.38 | 6.47 | 5.50 | 1.41% | 6,029 |
| Jan 29, 2025 | 6.45 | 6.45 | 6.38 | 6.38 | 5.42 | -1.09% | 7 |
| Jan 28, 2025 | 6.38 | 6.45 | 6.36 | 6.45 | 5.48 | 1.90% | 26,723 |
| Jan 27, 2025 | 6.31 | 6.35 | 6.31 | 6.33 | 5.38 | 0.16% | 431 |
| Jan 24, 2025 | 6.36 | 6.40 | 6.32 | 6.32 | 5.37 | -1.74% | 4 |
| Jan 23, 2025 | 6.37 | 6.43 | 6.34 | 6.43 | 5.47 | 1.13% | 10,148 |
| Jan 22, 2025 | 6.39 | 6.39 | 6.36 | 6.36 | 5.41 | 0.63% | 31 |
| Jan 21, 2025 | 6.33 | 6.34 | 6.32 | 6.32 | 5.37 | - | 36,355 |
| Jan 20, 2025 | 6.34 | 6.34 | 6.32 | 6.32 | 5.37 | -0.41% | 3 |
| Jan 17, 2025 | 6.38 | 6.38 | 6.30 | 6.35 | 5.40 | 0.41% | 31,532 |
| Jan 16, 2025 | 6.34 | 6.34 | 6.31 | 6.32 | 5.37 | -1.10% | 75,042 |
| Jan 15, 2025 | 6.37 | 6.40 | 6.34 | 6.39 | 5.43 | 0.63% | 8 |
| Jan 14, 2025 | 6.31 | 6.35 | 6.30 | 6.35 | 5.40 | 0.63% | 109 |
| Jan 13, 2025 | 6.30 | 6.33 | 6.30 | 6.31 | 5.37 | -0.16% | 68 |
| Jan 10, 2025 | 6.36 | 6.36 | 6.32 | 6.32 | 5.37 | -0.47% | 50 |
| Jan 9, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 5.40 | -0.78% | 10,906 |
| Jan 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 5.44 | - | 186 |
| Jan 7, 2025 | 6.32 | 6.40 | 6.32 | 6.40 | 5.44 | 0.63% | 9 |
| Jan 6, 2025 | 6.41 | 6.42 | 6.33 | 6.36 | 5.41 | -0.31% | 30 |
| Jan 3, 2025 | 6.30 | 6.38 | 6.30 | 6.38 | 5.42 | 0.47% | 1,652 |
| Jan 2, 2025 | 6.32 | 6.40 | 6.32 | 6.35 | 5.40 | 0.47% | 20 |
| Dec 30, 2024 | 6.28 | 6.35 | 6.28 | 6.32 | 5.37 | 0.16% | 45,455 |
| Dec 27, 2024 | 6.27 | 6.32 | 6.27 | 6.31 | 5.37 | 0.16% | 43 |
| Dec 23, 2024 | 6.30 | 6.32 | 6.29 | 6.30 | 5.36 | 0.16% | 11 |
| Dec 20, 2024 | 6.36 | 6.38 | 6.29 | 6.29 | 5.35 | -1.72% | 22 |
| Dec 19, 2024 | 6.35 | 6.40 | 6.29 | 6.40 | 5.44 | 1.11% | 1,840 |
| Dec 17, 2024 | 6.34 | 6.34 | 6.31 | 6.33 | 5.38 | -0.31% | 355 |
| Dec 16, 2024 | 6.42 | 6.42 | 6.35 | 6.35 | 5.40 | -0.31% | 10 |
| Dec 13, 2024 | 6.46 | 6.46 | 6.37 | 6.37 | 5.42 | -0.93% | 358 |
| Dec 12, 2024 | 6.46 | 6.49 | 6.43 | 6.43 | 5.47 | -1.68% | 13 |
| Dec 11, 2024 | 6.51 | 6.60 | 6.45 | 6.54 | 5.56 | 2.03% | 37 |
| Dec 10, 2024 | 6.43 | 6.43 | 6.40 | 6.41 | 5.45 | -0.16% | 4 |
| Dec 9, 2024 | 6.47 | 6.50 | 6.38 | 6.42 | 5.46 | - | 61 |
| Dec 6, 2024 | 6.46 | 6.47 | 6.42 | 6.42 | 5.46 | -0.16% | 42 |
| Dec 5, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 5.47 | -0.62% | 32 |
| Dec 4, 2024 | 6.44 | 6.48 | 6.42 | 6.47 | 5.50 | 1.01% | 285 |
| Dec 3, 2024 | 6.49 | 6.49 | 6.38 | 6.41 | 5.45 | -1.31% | 126,573 |
| Dec 2, 2024 | 6.45 | 6.50 | 6.45 | 6.49 | 5.52 | -0.15% | 8,506 |
| Nov 29, 2024 | 6.50 | 6.51 | 6.50 | 6.50 | 5.53 | 0.46% | 13 |
| Nov 28, 2024 | 6.50 | 6.50 | 6.47 | 6.47 | 5.50 | 0.31% | 10 |
| Nov 27, 2024 | 6.40 | 6.45 | 6.40 | 6.45 | 5.48 | 1.10% | 10 |