Hamborner REIT AG (VIE:HAB2)
Austria · Delayed Price · Currency is EUR 3.980
-0.005 (-0.13%)
At close: Oct 8, 2026
VIE:HAB2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | -0.13% | - |
| Oct 7, 2026 | 4.04 | 4.04 | 3.99 | 3.99 | 3.99 | -1.24% | - |
| Oct 6, 2026 | 4.04 | 4.06 | 4.04 | 4.04 | 4.04 | 0.25% | - |
| Oct 5, 2026 | 4.03 | 4.03 | 3.99 | 4.03 | 4.03 | - | - |
| Oct 2, 2026 | 4.13 | 4.14 | 4.03 | 4.03 | 4.03 | -3.36% | - |
| Oct 1, 2026 | 4.15 | 4.21 | 4.15 | 4.17 | 4.17 | 1.34% | - |
| Sep 30, 2026 | 4.24 | 4.24 | 4.11 | 4.11 | 4.11 | -3.07% | - |
| Sep 29, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 0.36% | - |
| Sep 28, 2026 | 4.24 | 4.24 | 4.21 | 4.23 | 4.23 | 0.48% | - |
| Sep 25, 2026 | 4.23 | 4.23 | 4.21 | 4.21 | 4.21 | -0.12% | - |
| Sep 24, 2026 | 4.21 | 4.21 | 4.20 | 4.21 | 4.21 | -0.12% | - |
| Sep 23, 2026 | 4.27 | 4.27 | 4.22 | 4.22 | 4.22 | -1.17% | - |
| Sep 22, 2026 | 4.24 | 4.27 | 4.24 | 4.27 | 4.27 | 0.35% | - |
| Sep 21, 2026 | 4.19 | 4.25 | 4.19 | 4.25 | 4.25 | 1.07% | - |
| Sep 18, 2026 | 4.23 | 4.23 | 4.21 | 4.21 | 4.21 | -0.83% | - |
| Sep 17, 2026 | 4.21 | 4.24 | 4.21 | 4.24 | 4.24 | 0.59% | - |
| Sep 16, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | -0.82% | - |
| Sep 15, 2026 | 4.21 | 4.25 | 4.21 | 4.25 | 4.25 | 0.95% | - |
| Sep 14, 2026 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 0.12% | - |
| Sep 11, 2026 | 4.20 | 4.22 | 4.20 | 4.21 | 4.21 | -0.24% | - |
| Sep 10, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Sep 9, 2026 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | -0.12% | - |
| Sep 8, 2026 | 4.25 | 4.25 | 4.22 | 4.24 | 4.24 | -0.47% | - |
| Sep 7, 2026 | 4.27 | 4.27 | 4.24 | 4.26 | 4.26 | - | - |
| Sep 4, 2026 | 4.29 | 4.29 | 4.24 | 4.26 | 4.26 | -0.47% | - |
| Sep 3, 2026 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | 1.06% | - |
| Sep 2, 2026 | 4.24 | 4.25 | 4.24 | 4.24 | 4.24 | -0.24% | - |
| Sep 1, 2026 | 4.27 | 4.27 | 4.23 | 4.25 | 4.25 | -1.16% | - |
| Aug 31, 2026 | 4.34 | 4.34 | 4.28 | 4.30 | 4.30 | -0.92% | - |
| Aug 28, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.34 | 0.35% | - |
| Aug 27, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.69% | - |
| Aug 26, 2026 | 4.33 | 4.35 | 4.33 | 4.35 | 4.35 | 0.46% | - |
| Aug 25, 2026 | 4.31 | 4.34 | 4.31 | 4.33 | 4.33 | 0.93% | - |
| Aug 24, 2026 | 4.32 | 4.32 | 4.29 | 4.29 | 4.29 | -1.15% | - |
| Aug 21, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.35% | - |
| Aug 20, 2026 | 4.32 | 4.33 | 4.32 | 4.33 | 4.33 | 0.12% | - |
| Aug 19, 2026 | 4.31 | 4.33 | 4.31 | 4.32 | 4.32 | 0.35% | - |
| Aug 18, 2026 | 4.34 | 4.34 | 4.28 | 4.31 | 4.31 | -0.81% | - |
| Aug 17, 2026 | 4.34 | 4.35 | 4.34 | 4.34 | 4.34 | -0.12% | - |
| Aug 14, 2026 | 4.35 | 4.35 | 4.33 | 4.35 | 4.35 | -0.23% | - |
| Aug 13, 2026 | 4.37 | 4.37 | 4.34 | 4.36 | 4.36 | -0.68% | - |
| Aug 12, 2026 | 4.39 | 4.40 | 4.39 | 4.39 | 4.39 | 0.11% | - |
| Aug 11, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 0.34% | - |
| Aug 10, 2026 | 4.37 | 4.37 | 4.35 | 4.37 | 4.37 | -0.11% | - |
| Aug 7, 2026 | 4.34 | 4.37 | 4.34 | 4.37 | 4.37 | 0.46% | - |
| Aug 6, 2026 | 4.34 | 4.35 | 4.34 | 4.35 | 4.35 | - | - |
| Aug 5, 2026 | 4.30 | 4.35 | 4.30 | 4.35 | 4.35 | 0.93% | - |
| Aug 4, 2026 | 4.39 | 4.39 | 4.31 | 4.31 | 4.31 | -2.16% | 900 |
| Aug 3, 2026 | 4.42 | 4.44 | 4.41 | 4.41 | 4.41 | -0.34% | - |
| Jul 31, 2026 | 4.42 | 4.43 | 4.41 | 4.42 | 4.42 | -0.34% | - |