Hamborner REIT AG (VIE:HAB2)
Austria · Delayed Price · Currency is EUR 4.680
+0.045 (0.97%)
At close: Mar 4, 2026
Hamborner REIT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 4.71 | 4.71 | 4.63 | 4.64 | 4.64 | -2.93% | - |
| Mar 2, 2026 | 4.66 | 4.78 | 4.66 | 4.78 | 4.78 | -1.14% | - |
| Feb 27, 2026 | 4.85 | 4.86 | 4.82 | 4.83 | 4.83 | 0.21% | - |
| Feb 26, 2026 | 4.68 | 4.86 | 4.68 | 4.82 | 4.82 | 3.21% | - |
| Feb 25, 2026 | 4.46 | 4.67 | 4.46 | 4.67 | 4.67 | 5.18% | - |
| Feb 24, 2026 | 4.64 | 4.64 | 4.44 | 4.44 | 4.44 | -4.41% | - |
| Feb 23, 2026 | 4.96 | 4.96 | 4.65 | 4.65 | 4.65 | -6.07% | - |
| Feb 20, 2026 | 4.94 | 4.98 | 4.94 | 4.95 | 4.95 | 0.20% | - |
| Feb 19, 2026 | 4.95 | 4.95 | 4.91 | 4.94 | 4.94 | 0.30% | - |
| Feb 18, 2026 | 4.93 | 4.99 | 4.92 | 4.92 | 4.92 | -0.51% | - |
| Feb 17, 2026 | 4.86 | 4.95 | 4.86 | 4.95 | 4.95 | 2.49% | - |
| Feb 16, 2026 | 4.86 | 4.89 | 4.83 | 4.83 | 4.83 | -0.52% | - |
| Feb 13, 2026 | 4.83 | 4.87 | 4.81 | 4.85 | 4.85 | - | - |
| Feb 12, 2026 | 4.87 | 4.87 | 4.82 | 4.85 | 4.85 | -0.72% | - |
| Feb 11, 2026 | 4.88 | 4.90 | 4.88 | 4.89 | 4.89 | 0.10% | - |
| Feb 10, 2026 | 4.85 | 4.88 | 4.85 | 4.88 | 4.88 | 0.31% | - |
| Feb 9, 2026 | 4.80 | 4.87 | 4.80 | 4.87 | 4.87 | 1.14% | - |
| Feb 6, 2026 | 4.75 | 4.81 | 4.74 | 4.81 | 4.81 | 0.73% | - |
| Feb 5, 2026 | 4.73 | 4.78 | 4.73 | 4.78 | 4.78 | - | - |
| Feb 4, 2026 | 4.71 | 4.78 | 4.71 | 4.78 | 4.78 | 2.03% | - |
| Feb 3, 2026 | 4.72 | 4.75 | 4.68 | 4.68 | 4.68 | -1.16% | - |
| Feb 2, 2026 | 4.70 | 4.74 | 4.69 | 4.74 | 4.74 | 1.18% | - |
| Jan 30, 2026 | 4.71 | 4.71 | 4.68 | 4.68 | 4.68 | -0.53% | - |
| Jan 29, 2026 | 4.69 | 4.71 | 4.68 | 4.71 | 4.71 | 0.97% | - |
| Jan 28, 2026 | 4.61 | 4.66 | 4.61 | 4.66 | 4.66 | 0.98% | - |
| Jan 27, 2026 | 4.65 | 4.65 | 4.61 | 4.62 | 4.62 | -0.75% | - |
| Jan 26, 2026 | 4.62 | 4.66 | 4.62 | 4.65 | 4.65 | 1.42% | - |
| Jan 23, 2026 | 4.59 | 4.59 | 4.58 | 4.59 | 4.59 | -0.22% | - |
| Jan 22, 2026 | 4.58 | 4.61 | 4.58 | 4.60 | 4.60 | 1.10% | - |
| Jan 21, 2026 | 4.54 | 4.56 | 4.51 | 4.55 | 4.55 | 0.44% | - |
| Jan 20, 2026 | 4.60 | 4.60 | 4.51 | 4.53 | 4.53 | -1.74% | - |
| Jan 19, 2026 | 4.59 | 4.61 | 4.57 | 4.61 | 4.61 | 0.22% | - |
| Jan 16, 2026 | 4.59 | 4.66 | 4.59 | 4.60 | 4.60 | -0.65% | - |
| Jan 15, 2026 | 4.56 | 4.63 | 4.56 | 4.63 | 4.63 | 1.76% | - |
| Jan 14, 2026 | 4.51 | 4.55 | 4.50 | 4.55 | 4.55 | 0.44% | - |
| Jan 13, 2026 | 4.54 | 4.54 | 4.51 | 4.53 | 4.53 | -0.11% | - |
| Jan 12, 2026 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | 0.22% | - |
| Jan 9, 2026 | 4.51 | 4.54 | 4.50 | 4.52 | 4.52 | -0.11% | - |
| Jan 8, 2026 | 4.54 | 4.54 | 4.52 | 4.53 | 4.53 | -0.44% | - |
| Jan 7, 2026 | 4.45 | 4.55 | 4.45 | 4.55 | 4.55 | 2.48% | - |
| Jan 6, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -0.67% | - |
| Jan 5, 2026 | 4.46 | 4.47 | 4.45 | 4.47 | 4.47 | 0.22% | - |
| Jan 2, 2026 | 4.50 | 4.50 | 4.45 | 4.46 | 4.46 | 0.11% | - |
| Dec 30, 2025 | 4.44 | 4.47 | 4.44 | 4.45 | 4.45 | 0.23% | - |
| Dec 29, 2025 | 4.43 | 4.46 | 4.43 | 4.44 | 4.44 | 0.91% | - |
| Dec 23, 2025 | 4.43 | 4.44 | 4.40 | 4.40 | 4.40 | -0.79% | - |
| Dec 22, 2025 | 4.46 | 4.46 | 4.39 | 4.44 | 4.44 | -0.89% | - |
| Dec 19, 2025 | 4.47 | 4.48 | 4.45 | 4.48 | 4.48 | 0.56% | - |
| Dec 18, 2025 | 4.42 | 4.45 | 4.42 | 4.45 | 4.45 | 0.45% | - |
| Dec 17, 2025 | 4.41 | 4.43 | 4.39 | 4.43 | 4.43 | - | - |