Hamborner REIT AG (FRA:HABA)
Germany
· Delayed Price · Currency is EUR 4.580
+0.080 (1.78%)
At close: Dec 4, 2025
Hamborner REIT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.49 | 4.55 | 4.49 | 4.55 | 4.55 | -0.76% | - |
| Dec 4, 2025 | 4.53 | 4.58 | 4.50 | 4.58 | 4.58 | 1.78% | - |
| Dec 3, 2025 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | -2.39% | 143 |
| Dec 2, 2025 | 4.60 | 4.61 | 4.59 | 4.61 | 4.61 | -0.22% | 300 |
| Dec 1, 2025 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | -1.81% | 3,000 |
| Nov 28, 2025 | 4.65 | 4.71 | 4.65 | 4.71 | 4.71 | 2.28% | 300 |
| Nov 27, 2025 | 4.41 | 4.60 | 4.41 | 4.60 | 4.60 | 4.31% | 1,960 |
| Nov 26, 2025 | 4.35 | 4.41 | 4.35 | 4.41 | 4.41 | 2.08% | 2,150 |
| Nov 25, 2025 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | -0.92% | - |
| Nov 24, 2025 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 0.23% | - |
| Nov 21, 2025 | 4.32 | 4.35 | 4.32 | 4.35 | 4.35 | -1.47% | - |
| Nov 20, 2025 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | -1.12% | 23 |
| Nov 19, 2025 | 4.49 | 4.49 | 4.45 | 4.47 | 4.47 | -0.33% | - |
| Nov 18, 2025 | 4.51 | 4.55 | 4.48 | 4.48 | 4.48 | -2.40% | 4,000 |
| Nov 17, 2025 | 4.63 | 4.66 | 4.59 | 4.59 | 4.59 | -0.76% | 500 |
| Nov 14, 2025 | 4.75 | 4.75 | 4.63 | 4.63 | 4.63 | -3.75% | 3,795 |
| Nov 13, 2025 | 4.73 | 4.81 | 4.73 | 4.81 | 4.81 | 0.73% | 1,560 |
| Nov 12, 2025 | 4.79 | 4.80 | 4.77 | 4.77 | 4.77 | -0.52% | 320 |
| Nov 11, 2025 | 4.76 | 4.81 | 4.76 | 4.80 | 4.80 | -0.10% | 875 |
| Nov 10, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -0.83% | 11,020 |
| Nov 7, 2025 | 4.85 | 4.89 | 4.84 | 4.84 | 4.84 | -0.21% | 2,530 |
| Nov 6, 2025 | 5.09 | 5.09 | 4.85 | 4.85 | 4.85 | -5.46% | 1,000 |
| Nov 5, 2025 | 5.09 | 5.14 | 5.09 | 5.13 | 5.13 | - | 2,000 |
| Nov 4, 2025 | 5.09 | 5.13 | 5.09 | 5.13 | 5.13 | - | - |
| Nov 3, 2025 | 5.16 | 5.16 | 5.13 | 5.13 | 5.13 | -1.16% | 1,000 |
| Oct 31, 2025 | 5.19 | 5.21 | 5.19 | 5.19 | 5.19 | -0.76% | - |
| Oct 30, 2025 | 5.22 | 5.27 | 5.22 | 5.23 | 5.23 | -1.32% | 1,000 |
| Oct 29, 2025 | 5.27 | 5.32 | 5.27 | 5.30 | 5.30 | -1.49% | - |
| Oct 28, 2025 | 5.23 | 5.38 | 5.23 | 5.38 | 5.38 | 1.89% | 1,970 |
| Oct 27, 2025 | 5.24 | 5.28 | 5.20 | 5.28 | 5.28 | 1.54% | - |
| Oct 24, 2025 | 5.19 | 5.21 | 5.18 | 5.20 | 5.20 | -1.14% | - |
| Oct 23, 2025 | 5.17 | 5.26 | 5.14 | 5.26 | 5.26 | 0.77% | 689 |
| Oct 22, 2025 | 5.19 | 5.23 | 5.19 | 5.22 | 5.22 | 0.19% | 1,560 |
| Oct 21, 2025 | 5.17 | 5.21 | 5.17 | 5.21 | 5.21 | 0.19% | - |
| Oct 20, 2025 | 5.29 | 5.29 | 5.20 | 5.20 | 5.20 | -0.57% | 1,000 |
| Oct 17, 2025 | 5.22 | 5.27 | 5.22 | 5.23 | 5.23 | -1.13% | 180 |
| Oct 16, 2025 | 5.25 | 5.29 | 5.24 | 5.29 | 5.29 | 0.76% | - |
| Oct 15, 2025 | 5.31 | 5.31 | 5.25 | 5.25 | 5.25 | -1.13% | 2,000 |
| Oct 14, 2025 | 5.31 | 5.35 | 5.31 | 5.31 | 5.31 | -0.75% | 950 |
| Oct 13, 2025 | 5.37 | 5.40 | 5.34 | 5.35 | 5.35 | -0.74% | 1,010 |
| Oct 10, 2025 | 5.31 | 5.39 | 5.31 | 5.39 | 5.39 | 0.94% | - |
| Oct 9, 2025 | 5.27 | 5.40 | 5.27 | 5.34 | 5.34 | -0.93% | - |
| Oct 8, 2025 | 5.49 | 5.49 | 5.35 | 5.39 | 5.39 | -1.64% | 3,750 |
| Oct 7, 2025 | 5.53 | 5.53 | 5.48 | 5.48 | 5.48 | -1.08% | 211 |
| Oct 6, 2025 | 5.61 | 5.61 | 5.53 | 5.54 | 5.54 | 0.36% | 1,360 |
| Oct 3, 2025 | 5.54 | 5.58 | 5.52 | 5.52 | 5.52 | - | 100 |
| Oct 2, 2025 | 5.55 | 5.56 | 5.52 | 5.52 | 5.52 | -0.36% | 5,000 |
| Oct 1, 2025 | 5.61 | 5.61 | 5.54 | 5.54 | 5.54 | -2.29% | 400 |
| Sep 30, 2025 | 5.57 | 5.67 | 5.57 | 5.67 | 5.67 | 2.35% | - |
| Sep 29, 2025 | 5.51 | 5.54 | 5.51 | 5.54 | 5.54 | 0.36% | - |
| Sep 26, 2025 | 5.50 | 5.53 | 5.49 | 5.52 | 5.52 | -1.25% | - |
| Sep 25, 2025 | 5.49 | 5.59 | 5.49 | 5.59 | 5.59 | 0.90% | 500 |
| Sep 24, 2025 | 5.49 | 5.57 | 5.49 | 5.54 | 5.54 | - | 506 |
| Sep 23, 2025 | 5.49 | 5.54 | 5.49 | 5.54 | 5.54 | 0.73% | - |
| Sep 22, 2025 | 5.59 | 5.59 | 5.49 | 5.50 | 5.50 | -1.79% | 10 |
| Sep 19, 2025 | 5.54 | 5.60 | 5.54 | 5.60 | 5.60 | - | 1,000 |
| Sep 18, 2025 | 5.58 | 5.62 | 5.56 | 5.60 | 5.60 | -0.71% | 400 |
| Sep 17, 2025 | 5.59 | 5.65 | 5.59 | 5.64 | 5.64 | -0.18% | - |
| Sep 16, 2025 | 5.69 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 500 |
| Sep 15, 2025 | 5.73 | 5.73 | 5.65 | 5.70 | 5.70 | 0.35% | 80 |
| Sep 12, 2025 | 5.62 | 5.68 | 5.62 | 5.68 | 5.68 | 0.71% | - |
| Sep 11, 2025 | 5.61 | 5.64 | 5.61 | 5.64 | 5.64 | 0.36% | - |
| Sep 10, 2025 | 5.67 | 5.70 | 5.62 | 5.62 | 5.62 | -1.23% | 930 |
| Sep 9, 2025 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 0.18% | - |
| Sep 8, 2025 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | 0.35% | 643 |
| Sep 5, 2025 | 5.65 | 5.66 | 5.64 | 5.66 | 5.66 | -0.35% | 5,000 |
| Sep 4, 2025 | 5.66 | 5.68 | 5.65 | 5.68 | 5.68 | 0.53% | - |
| Sep 3, 2025 | 5.63 | 5.69 | 5.63 | 5.65 | 5.65 | - | 1,189 |
| Sep 2, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -1.22% | 600 |
| Sep 1, 2025 | 5.72 | 5.75 | 5.72 | 5.72 | 5.72 | -1.21% | 250 |
| Aug 29, 2025 | 5.70 | 5.79 | 5.70 | 5.79 | 5.79 | 1.05% | 1,300 |
| Aug 28, 2025 | 5.73 | 5.75 | 5.73 | 5.73 | 5.73 | -0.17% | - |
| Aug 27, 2025 | 5.74 | 5.75 | 5.74 | 5.74 | 5.74 | -0.52% | - |
| Aug 26, 2025 | 5.75 | 5.77 | 5.75 | 5.77 | 5.77 | 0.17% | 100 |
| Aug 25, 2025 | 5.88 | 5.88 | 5.76 | 5.76 | 5.76 | - | 60 |
| Aug 22, 2025 | 5.78 | 5.78 | 5.76 | 5.76 | 5.76 | -0.35% | 100 |
| Aug 21, 2025 | 5.79 | 5.79 | 5.78 | 5.78 | 5.78 | - | - |
| Aug 20, 2025 | 5.77 | 5.83 | 5.77 | 5.78 | 5.78 | 0.17% | 950 |
| Aug 19, 2025 | 5.76 | 5.81 | 5.76 | 5.77 | 5.77 | -1.54% | 370 |
| Aug 18, 2025 | 5.79 | 5.86 | 5.79 | 5.86 | 5.86 | 1.21% | 200 |
| Aug 15, 2025 | 5.78 | 5.84 | 5.78 | 5.79 | 5.79 | -0.17% | 1,500 |
| Aug 14, 2025 | 5.72 | 5.80 | 5.72 | 5.80 | 5.80 | - | 1,518 |
| Aug 13, 2025 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | -0.68% | 1,000 |
| Aug 12, 2025 | 5.84 | 5.86 | 5.84 | 5.84 | 5.84 | -0.17% | - |
| Aug 11, 2025 | 5.83 | 5.87 | 5.83 | 5.85 | 5.85 | -1.35% | 180 |
| Aug 8, 2025 | 5.88 | 5.93 | 5.88 | 5.93 | 5.93 | 1.02% | 1,400 |
| Aug 7, 2025 | 5.79 | 5.87 | 5.79 | 5.87 | 5.87 | 1.56% | - |
| Aug 6, 2025 | 6.00 | 6.00 | 5.72 | 5.78 | 5.78 | 0.17% | 2,220 |
| Aug 5, 2025 | 5.70 | 5.79 | 5.70 | 5.77 | 5.77 | 1.41% | - |
| Aug 4, 2025 | 5.67 | 5.70 | 5.67 | 5.69 | 5.69 | 1.25% | 1,378 |
| Aug 1, 2025 | 5.65 | 5.65 | 5.62 | 5.62 | 5.62 | -0.71% | 700 |
| Jul 31, 2025 | 5.63 | 5.67 | 5.63 | 5.66 | 5.66 | -0.18% | - |
| Jul 30, 2025 | 5.64 | 5.70 | 5.64 | 5.67 | 5.67 | -0.53% | 200 |
| Jul 29, 2025 | 5.68 | 5.72 | 5.68 | 5.70 | 5.70 | -0.18% | 4,000 |
| Jul 28, 2025 | 5.68 | 5.71 | 5.68 | 5.71 | 5.71 | 0.88% | - |
| Jul 25, 2025 | 5.65 | 5.68 | 5.64 | 5.66 | 5.66 | -0.70% | 1,300 |
| Jul 24, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -1.04% | 1,000 |
| Jul 23, 2025 | 5.77 | 5.77 | 5.76 | 5.76 | 5.76 | -0.17% | - |
| Jul 22, 2025 | 5.76 | 5.78 | 5.76 | 5.77 | 5.77 | - | 350 |
| Jul 21, 2025 | 5.75 | 5.78 | 5.75 | 5.77 | 5.77 | -0.17% | - |