Hamborner REIT AG (VIE:HAB2)
Austria · Delayed Price · Currency is EUR 4.460
-0.005 (-0.11%)
At close: Jul 20, 2026
VIE:HAB2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.47 | 4.49 | 4.47 | 4.47 | 4.47 | -0.33% | - |
| Jul 16, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | 0.34% | - |
| Jul 15, 2026 | 4.42 | 4.47 | 4.42 | 4.47 | 4.47 | 0.22% | - |
| Jul 14, 2026 | 4.44 | 4.46 | 4.39 | 4.46 | 4.46 | 0.34% | - |
| Jul 13, 2026 | 4.42 | 4.47 | 4.42 | 4.44 | 4.44 | 0.34% | - |
| Jul 10, 2026 | 4.44 | 4.46 | 4.43 | 4.43 | 4.43 | -0.78% | - |
| Jul 9, 2026 | 4.42 | 4.46 | 4.40 | 4.46 | 4.46 | 1.36% | - |
| Jul 8, 2026 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | -1.46% | - |
| Jul 7, 2026 | 4.48 | 4.48 | 4.46 | 4.47 | 4.47 | 0.11% | - |
| Jul 6, 2026 | 4.51 | 4.51 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Jul 3, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | 0.11% | - |
| Jul 2, 2026 | 4.45 | 4.50 | 4.43 | 4.50 | 4.50 | 1.81% | - |
| Jul 1, 2026 | 4.44 | 4.44 | 4.38 | 4.42 | 4.42 | - | - |
| Jun 30, 2026 | 4.43 | 4.44 | 4.39 | 4.42 | 4.42 | 0.11% | - |
| Jun 29, 2026 | 4.43 | 4.44 | 4.41 | 4.41 | 4.41 | -1.23% | - |
| Jun 26, 2026 | 4.45 | 4.47 | 4.42 | 4.47 | 4.47 | 0.11% | - |
| Jun 25, 2026 | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | -0.22% | - |
| Jun 24, 2026 | 4.43 | 4.48 | 4.41 | 4.47 | 4.47 | 1.13% | - |
| Jun 23, 2026 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | -1.01% | - |
| Jun 22, 2026 | 4.48 | 4.48 | 4.46 | 4.47 | 4.47 | 0.34% | - |
| Jun 19, 2026 | 4.51 | 4.51 | 4.45 | 4.45 | 4.45 | -1.00% | - |
| Jun 18, 2026 | 4.55 | 4.55 | 4.47 | 4.50 | 4.50 | -1.53% | - |
| Jun 17, 2026 | 4.60 | 4.60 | 4.56 | 4.57 | 4.57 | -1.08% | - |
| Jun 16, 2026 | 4.67 | 4.67 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Jun 15, 2026 | 4.66 | 4.67 | 4.65 | 4.66 | 4.66 | 0.87% | - |
| Jun 12, 2026 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | -0.32% | - |
| Jun 11, 2026 | 4.63 | 4.66 | 4.63 | 4.63 | 4.63 | - | - |
| Jun 10, 2026 | 4.62 | 4.65 | 4.62 | 4.63 | 4.63 | 0.65% | - |
| Jun 9, 2026 | 4.58 | 4.64 | 4.58 | 4.60 | 4.60 | 0.22% | - |
| Jun 8, 2026 | 4.58 | 4.61 | 4.56 | 4.59 | 4.59 | -0.11% | - |
| Jun 5, 2026 | 4.59 | 4.67 | 4.59 | 4.60 | 4.60 | 0.22% | - |
| Jun 4, 2026 | 4.70 | 4.70 | 4.55 | 4.59 | 4.59 | -0.54% | - |
| Jun 3, 2026 | 5.07 | 5.10 | 5.00 | 5.00 | 4.61 | -2.53% | - |
| Jun 2, 2026 | 5.22 | 5.22 | 5.13 | 5.13 | 4.73 | -1.35% | - |
| Jun 1, 2026 | 5.24 | 5.24 | 5.14 | 5.20 | 4.79 | -0.95% | - |
| May 29, 2026 | 5.29 | 5.29 | 5.24 | 5.25 | 4.84 | - | - |
| May 28, 2026 | 5.24 | 5.25 | 5.21 | 5.25 | 4.84 | 0.57% | - |
| May 27, 2026 | 5.17 | 5.22 | 5.17 | 5.22 | 4.81 | 1.56% | - |
| May 26, 2026 | 5.19 | 5.20 | 5.14 | 5.14 | 4.74 | -0.39% | - |
| May 25, 2026 | 5.13 | 5.17 | 5.12 | 5.16 | 4.76 | 1.38% | - |
| May 22, 2026 | 5.10 | 5.11 | 5.08 | 5.09 | 4.69 | -0.20% | - |
| May 21, 2026 | 5.10 | 5.12 | 5.07 | 5.10 | 4.70 | 0.59% | - |
| May 20, 2026 | 5.11 | 5.11 | 5.06 | 5.07 | 4.67 | -0.78% | - |
| May 19, 2026 | 5.08 | 5.13 | 5.08 | 5.11 | 4.71 | 0.99% | - |
| May 18, 2026 | 4.97 | 5.06 | 4.97 | 5.06 | 4.67 | 1.40% | - |
| May 15, 2026 | 5.00 | 5.02 | 4.97 | 4.99 | 4.60 | -0.99% | - |
| May 14, 2026 | 5.06 | 5.06 | 5.04 | 5.04 | 4.65 | -0.40% | - |
| May 13, 2026 | 5.10 | 5.10 | 5.03 | 5.06 | 4.67 | -0.78% | - |
| May 12, 2026 | 5.06 | 5.11 | 5.06 | 5.10 | 4.70 | -0.20% | - |
| May 11, 2026 | 5.01 | 5.12 | 5.01 | 5.11 | 4.71 | 2.20% | - |