TAG Colonia-Immobilien AG (HAM:KBU)
Germany
· Delayed Price · Currency is EUR 5.25
-0.50 (-8.70%)
At close: Apr 28, 2026
TAG Colonia-Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.25 | 5.75 | 5.25 | 5.75 | 5.75 | 0.88% | 100 |
| Apr 24, 2026 | 5.25 | 5.70 | 5.25 | 5.70 | 5.70 | -1.72% | 220 |
| Apr 23, 2026 | 5.25 | 5.80 | 5.25 | 5.80 | 5.80 | 0.87% | 100 |
| Apr 22, 2026 | 5.20 | 5.75 | 5.20 | 5.75 | 5.75 | 10.58% | 1,280 |
| Apr 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Apr 16, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 3.92% | 80 |
| Apr 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Apr 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | 350 |
| Apr 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 200 |
| Apr 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 200 |
| Apr 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5.66% | - |
| Mar 31, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | - |
| Mar 30, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | - | 98 |
| Mar 27, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | - | 100 |
| Mar 26, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | - | 100 |
| Mar 25, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | - | 100 |
| Mar 24, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | - | 100 |
| Mar 23, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | - | 100 |
| Mar 20, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | - | 100 |
| Mar 19, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | - | 100 |
| Mar 18, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | - | 100 |
| Mar 17, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 1.82% | 100 |
| Mar 16, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | -3.51% | 1,140 |
| Mar 13, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | - | 100 |
| Mar 12, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | -1.72% | 1,200 |
| Mar 11, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 0.87% | 100 |
| Mar 10, 2026 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | - | 100 |
| Mar 9, 2026 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 2.68% | 100 |
| Mar 6, 2026 | 5.50 | 5.50 | 5.50 | 5.60 | 5.60 | - | - |
| Mar 5, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | - | 100 |
| Mar 4, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | - | 100 |
| Mar 3, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | - | 200 |
| Mar 2, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 3.70% | 200 |
| Feb 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Feb 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Feb 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Feb 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | 888 |
| Feb 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Feb 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Feb 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Feb 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Feb 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Feb 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Feb 13, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 1.82% | 100 |
| Feb 12, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - | 1,080 |
| Feb 11, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 2,000 |
| Feb 10, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 61 |
| Feb 9, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 2.83% | 250 |
| Feb 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Feb 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Feb 4, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 1 |
| Feb 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Feb 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.09% | 1,500 |
| Jan 30, 2026 | 5.40 | 5.75 | 5.40 | 5.75 | 5.75 | 6.48% | 240 |
| Jan 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jan 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Jan 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 325 |
| Jan 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 120 |
| Jan 23, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 300 |
| Jan 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Jan 21, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -0.85% | 200 |
| Jan 20, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | -0.85% | 100 |
| Jan 19, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | - | 100 |
| Jan 16, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 0.85% | 301 |
| Jan 15, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | - | 100 |
| Jan 14, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | - | 100 |
| Jan 13, 2026 | 5.40 | 5.85 | 5.40 | 5.85 | 5.85 | 0.86% | 200 |
| Jan 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 1 |
| Jan 9, 2026 | 5.40 | 5.90 | 5.40 | 5.90 | 5.90 | 9.26% | 200 |
| Jan 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Jan 7, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -5.17% | 110 |
| Jan 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jan 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -7.94% | - |
| Jan 2, 2026 | 5.40 | 6.30 | 5.40 | 6.30 | 6.30 | 8.62% | 100 |
| Dec 30, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 0.87% | 100 |
| Dec 29, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | -0.86% | 520 |
| Dec 23, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | - | 232 |
| Dec 22, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | - | 100 |
| Dec 19, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 0.87% | 100 |
| Dec 18, 2025 | 5.40 | 5.75 | 5.40 | 5.75 | 5.75 | -0.86% | 133 |
| Dec 17, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 100 |
| Dec 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 168 |
| Dec 15, 2025 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | -1.72% | 300 |
| Dec 12, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 0.87% | 22 |
| Dec 11, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | 100 |
| Dec 10, 2025 | 5.40 | 5.75 | 5.40 | 5.60 | 5.60 | -3.45% | 300 |
| Dec 9, 2025 | 5.40 | 5.80 | 5.40 | 5.80 | 5.80 | - | 100 |
| Dec 8, 2025 | 5.40 | 5.80 | 5.40 | 5.80 | 5.80 | - | 100 |
| Dec 5, 2025 | 5.30 | 5.80 | 5.30 | 5.80 | 5.80 | - | 100 |
| Dec 4, 2025 | 5.85 | 5.85 | 5.50 | 5.80 | 5.80 | -0.85% | 967 |
| Dec 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Dec 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Dec 1, 2025 | 5.20 | 5.90 | 5.20 | 5.90 | 5.90 | -0.84% | 100 |
| Nov 28, 2025 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 0.85% | 215 |