HausVorteil AG (MUN:KA1)
Germany · Delayed Price · Currency is EUR 4.680
-0.420 (-8.24%)
Last updated: Oct 23, 2026, 8:08 AM CEST
HausVorteil AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 4.70 | 4.70 | 4.00 | 4.50 | 4.50 | -25.00% | 1,460 |
| Oct 1, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 50.00% | 85 |
| Sep 30, 2026 | 4.54 | 4.54 | 4.00 | 4.00 | 4.00 | -16.67% | 1,000 |
| Sep 29, 2026 | 4.80 | 4.80 | 3.20 | 4.80 | 4.80 | - | 3,470 |
| Sep 28, 2026 | 4.38 | 4.80 | 4.24 | 4.80 | 4.80 | 29.73% | 2,640 |
| Sep 25, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 8.82% | 2,300 |
| Sep 23, 2026 | 3.62 | 4.60 | 3.40 | 3.40 | 3.40 | -24.44% | 5,000 |
| Sep 17, 2026 | 4.96 | 4.96 | 4.22 | 4.50 | 4.50 | -9.27% | 1,071 |
| Sep 16, 2026 | 4.22 | 4.96 | 4.22 | 4.96 | 4.96 | -0.80% | 450 |
| Sep 11, 2026 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -15.25% | 573 |
| Sep 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -15.71% | 250 |
| Sep 1, 2026 | 4.74 | 7.00 | 4.74 | 7.00 | 7.00 | -26.32% | 1,000 |
| Aug 31, 2026 | 4.74 | 9.50 | 4.74 | 9.50 | 9.50 | 35.71% | 110 |
| Aug 28, 2026 | 3.50 | 7.00 | 3.50 | 7.00 | 7.00 | - | 829 |
| Aug 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 300 |
| Aug 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 441 |
| Aug 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 75 |
| Aug 24, 2026 | 5.40 | 7.00 | 5.40 | 7.00 | 7.00 | -22.22% | 855 |
| Aug 17, 2026 | 8.10 | 9.00 | 8.10 | 9.00 | 9.00 | 80.00% | 12 |
| Jul 31, 2026 | 5.25 | 5.40 | 5.00 | 5.00 | 5.00 | -16.67% | 20 |
| Jul 6, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | -23.08% | 173 |
| Jun 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 346 |
| Jun 2, 2026 | 8.05 | 8.05 | 7.80 | 7.80 | 7.80 | 15.56% | 250 |
| Jun 1, 2026 | 7.50 | 7.50 | 6.00 | 6.75 | 6.75 | -28.95% | 2,025 |