Hamborner REIT AG (VIE:HAB2)
Austria · Delayed Price · Currency is EUR 5.10
-0.03 (-0.58%)
Last updated: Jun 3, 2026, 11:00 AM CET
VIE:HAB2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.07 | 5.10 | 5.07 | 5.10 | - | -0.58% | - |
| Jun 2, 2026 | 5.22 | 5.22 | 5.13 | 5.13 | 5.13 | -1.35% | - |
| Jun 1, 2026 | 5.24 | 5.24 | 5.14 | 5.20 | 5.20 | -0.95% | - |
| May 29, 2026 | 5.29 | 5.29 | 5.24 | 5.25 | 5.25 | - | - |
| May 28, 2026 | 5.24 | 5.25 | 5.21 | 5.25 | 5.25 | 0.57% | - |
| May 27, 2026 | 5.17 | 5.22 | 5.17 | 5.22 | 5.22 | 1.56% | - |
| May 26, 2026 | 5.19 | 5.20 | 5.14 | 5.14 | 5.14 | -0.39% | - |
| May 25, 2026 | 5.13 | 5.17 | 5.12 | 5.16 | 5.16 | 1.38% | - |
| May 22, 2026 | 5.10 | 5.11 | 5.08 | 5.09 | 5.09 | -0.20% | - |
| May 21, 2026 | 5.10 | 5.12 | 5.07 | 5.10 | 5.10 | 0.59% | - |
| May 20, 2026 | 5.11 | 5.11 | 5.06 | 5.07 | 5.07 | -0.78% | - |
| May 19, 2026 | 5.08 | 5.13 | 5.08 | 5.11 | 5.11 | 0.99% | - |
| May 18, 2026 | 4.97 | 5.06 | 4.97 | 5.06 | 5.06 | 1.40% | - |
| May 15, 2026 | 5.00 | 5.02 | 4.97 | 4.99 | 4.99 | -0.99% | - |
| May 14, 2026 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | -0.40% | - |
| May 13, 2026 | 5.10 | 5.10 | 5.03 | 5.06 | 5.06 | -0.78% | - |
| May 12, 2026 | 5.06 | 5.11 | 5.06 | 5.10 | 5.10 | -0.20% | - |
| May 11, 2026 | 5.01 | 5.12 | 5.01 | 5.11 | 5.11 | 2.20% | - |
| May 8, 2026 | 5.08 | 5.08 | 4.99 | 5.00 | 5.00 | -1.19% | - |
| May 7, 2026 | 4.98 | 5.06 | 4.96 | 5.06 | 5.06 | 2.95% | - |
| May 6, 2026 | 4.89 | 4.94 | 4.89 | 4.92 | 4.92 | 1.65% | - |
| May 5, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | 0.10% | - |
| May 4, 2026 | 4.87 | 4.91 | 4.83 | 4.83 | 4.83 | -0.31% | - |
| Apr 30, 2026 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | 0.94% | - |
| Apr 29, 2026 | 4.84 | 4.85 | 4.80 | 4.80 | 4.80 | -1.03% | - |
| Apr 28, 2026 | 4.85 | 4.88 | 4.84 | 4.85 | 4.85 | 0.31% | - |
| Apr 27, 2026 | 4.85 | 4.85 | 4.82 | 4.84 | 4.84 | 0.10% | - |
| Apr 24, 2026 | 4.79 | 4.83 | 4.79 | 4.83 | 4.83 | 1.58% | - |
| Apr 23, 2026 | 4.82 | 4.86 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Apr 22, 2026 | 4.76 | 4.85 | 4.76 | 4.80 | 4.80 | 0.63% | - |
| Apr 21, 2026 | 4.75 | 4.80 | 4.75 | 4.77 | 4.77 | 0.85% | - |
| Apr 20, 2026 | 4.79 | 4.79 | 4.73 | 4.73 | 4.73 | -2.07% | - |
| Apr 17, 2026 | 4.79 | 4.83 | 4.79 | 4.83 | 4.83 | 1.05% | - |
| Apr 16, 2026 | 4.84 | 4.84 | 4.78 | 4.78 | 4.78 | -1.14% | - |
| Apr 15, 2026 | 4.80 | 4.83 | 4.80 | 4.83 | 4.83 | 0.84% | - |
| Apr 14, 2026 | 4.73 | 4.79 | 4.73 | 4.79 | 4.79 | 2.02% | - |
| Apr 13, 2026 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | - | - |
| Apr 10, 2026 | 4.68 | 4.75 | 4.68 | 4.70 | 4.70 | 0.97% | - |
| Apr 9, 2026 | 4.69 | 4.69 | 4.65 | 4.65 | 4.65 | -1.17% | - |
| Apr 8, 2026 | 4.65 | 4.71 | 4.65 | 4.71 | 4.71 | 3.86% | - |
| Apr 7, 2026 | 4.61 | 4.66 | 4.53 | 4.53 | 4.53 | -1.20% | - |
| Apr 2, 2026 | 4.51 | 4.59 | 4.51 | 4.59 | 4.59 | 0.55% | - |
| Apr 1, 2026 | 4.51 | 4.56 | 4.50 | 4.56 | 4.56 | 2.82% | - |
| Mar 31, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 1.37% | - |
| Mar 30, 2026 | 4.35 | 4.38 | 4.33 | 4.38 | 4.38 | 0.23% | - |
| Mar 27, 2026 | 4.35 | 4.39 | 4.32 | 4.37 | 4.37 | 0.34% | - |
| Mar 26, 2026 | 4.39 | 4.40 | 4.35 | 4.35 | 4.35 | -1.58% | - |
| Mar 25, 2026 | 4.47 | 4.51 | 4.42 | 4.42 | 4.42 | -0.79% | - |
| Mar 24, 2026 | 4.47 | 4.48 | 4.46 | 4.46 | 4.46 | - | - |
| Mar 23, 2026 | 4.45 | 4.52 | 4.40 | 4.46 | 4.46 | -1.55% | - |