Hamborner REIT AG (VIE:HAB2)
Austria
· Delayed Price · Currency is EUR 4.555
-0.020 (-0.44%)
At close: Dec 5, 2025
Hamborner REIT AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.55 | 4.60 | 4.55 | 4.56 | 4.56 | -0.44% | - |
| Dec 4, 2025 | 4.52 | 4.60 | 4.52 | 4.58 | 4.58 | 1.33% | - |
| Dec 3, 2025 | 4.59 | 4.59 | 4.51 | 4.52 | 4.52 | -1.85% | - |
| Dec 2, 2025 | 4.62 | 4.63 | 4.60 | 4.60 | 4.60 | -0.76% | - |
| Dec 1, 2025 | 4.70 | 4.70 | 4.63 | 4.64 | 4.64 | -1.49% | - |
| Nov 28, 2025 | 4.66 | 4.71 | 4.66 | 4.71 | 4.71 | 1.84% | - |
| Nov 27, 2025 | 4.49 | 4.62 | 4.49 | 4.62 | 4.62 | 2.67% | - |
| Nov 26, 2025 | 4.38 | 4.50 | 4.37 | 4.50 | 4.50 | 3.45% | - |
| Nov 25, 2025 | 4.32 | 4.35 | 4.32 | 4.35 | 4.35 | 0.12% | - |
| Nov 24, 2025 | 4.38 | 4.38 | 4.34 | 4.35 | 4.35 | -0.57% | - |
| Nov 21, 2025 | 4.37 | 4.37 | 4.32 | 4.37 | 4.37 | -1.35% | - |
| Nov 20, 2025 | 4.47 | 4.47 | 4.43 | 4.43 | 4.43 | -0.89% | - |
| Nov 19, 2025 | 4.50 | 4.50 | 4.47 | 4.47 | 4.47 | -0.89% | - |
| Nov 18, 2025 | 4.55 | 4.56 | 4.51 | 4.51 | 4.51 | -1.74% | - |
| Nov 17, 2025 | 4.67 | 4.67 | 4.59 | 4.59 | 4.59 | -1.50% | - |
| Nov 14, 2025 | 4.74 | 4.75 | 4.65 | 4.66 | 4.66 | -2.61% | - |
| Nov 13, 2025 | 4.78 | 4.80 | 4.78 | 4.79 | 4.79 | -0.10% | - |
| Nov 12, 2025 | 4.80 | 4.81 | 4.78 | 4.79 | 4.79 | -0.31% | - |
| Nov 11, 2025 | 4.82 | 4.82 | 4.80 | 4.81 | 4.81 | 0.21% | - |
| Nov 10, 2025 | 4.83 | 4.85 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Nov 7, 2025 | 4.87 | 4.88 | 4.84 | 4.84 | 4.84 | 0.10% | - |
| Nov 6, 2025 | 4.91 | 4.91 | 4.83 | 4.83 | 4.83 | -6.03% | - |
| Nov 5, 2025 | 5.11 | 5.15 | 5.11 | 5.14 | 5.14 | -0.19% | - |
| Nov 4, 2025 | 5.12 | 5.17 | 5.11 | 5.15 | 5.15 | 0.59% | - |
| Nov 3, 2025 | 5.18 | 5.19 | 5.12 | 5.12 | 5.12 | -1.54% | - |
| Oct 31, 2025 | 5.29 | 5.29 | 5.20 | 5.20 | 5.20 | -0.76% | - |
| Oct 30, 2025 | 5.29 | 5.29 | 5.23 | 5.24 | 5.24 | -1.32% | - |
| Oct 29, 2025 | 5.32 | 5.34 | 5.31 | 5.31 | 5.31 | -0.38% | - |
| Oct 28, 2025 | 5.29 | 5.33 | 5.29 | 5.33 | 5.33 | 0.95% | - |
| Oct 27, 2025 | 5.22 | 5.29 | 5.22 | 5.28 | 5.28 | 1.34% | - |
| Oct 24, 2025 | 5.25 | 5.25 | 5.19 | 5.21 | 5.21 | -0.95% | - |
| Oct 23, 2025 | 5.20 | 5.28 | 5.20 | 5.26 | 5.26 | 0.96% | - |
| Oct 22, 2025 | 5.24 | 5.24 | 5.20 | 5.21 | 5.21 | -0.57% | - |
| Oct 21, 2025 | 5.22 | 5.24 | 5.21 | 5.24 | 5.24 | 0.38% | - |
| Oct 20, 2025 | 5.27 | 5.27 | 5.22 | 5.22 | 5.22 | -0.57% | - |
| Oct 17, 2025 | 5.32 | 5.32 | 5.25 | 5.25 | 5.25 | -1.13% | - |
| Oct 16, 2025 | 5.28 | 5.32 | 5.28 | 5.31 | 5.31 | 0.76% | - |
| Oct 15, 2025 | 5.31 | 5.31 | 5.26 | 5.27 | 5.27 | -0.94% | - |
| Oct 14, 2025 | 5.34 | 5.37 | 5.32 | 5.32 | 5.32 | -0.75% | - |
| Oct 13, 2025 | 5.35 | 5.39 | 5.35 | 5.36 | 5.36 | -0.19% | - |
| Oct 10, 2025 | 5.38 | 5.41 | 5.37 | 5.37 | 5.37 | 0.56% | - |
| Oct 9, 2025 | 5.36 | 5.38 | 5.34 | 5.34 | 5.34 | -0.93% | - |
| Oct 8, 2025 | 5.48 | 5.48 | 5.38 | 5.39 | 5.39 | -2.36% | - |
| Oct 7, 2025 | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | -0.54% | - |
| Oct 6, 2025 | 5.59 | 5.59 | 5.54 | 5.55 | 5.55 | -0.18% | - |
| Oct 3, 2025 | 5.60 | 5.60 | 5.53 | 5.56 | 5.56 | -0.18% | - |
| Oct 2, 2025 | 5.59 | 5.59 | 5.54 | 5.57 | 5.57 | -0.36% | - |
| Oct 1, 2025 | 5.69 | 5.69 | 5.56 | 5.59 | 5.59 | -1.24% | - |
| Sep 30, 2025 | 5.63 | 5.69 | 5.61 | 5.66 | 5.66 | 0.71% | - |
| Sep 29, 2025 | 5.55 | 5.62 | 5.54 | 5.62 | 5.62 | 1.08% | - |
| Sep 26, 2025 | 5.52 | 5.56 | 5.52 | 5.56 | 5.56 | 0.72% | - |
| Sep 25, 2025 | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | -0.72% | - |
| Sep 24, 2025 | 5.54 | 5.57 | 5.54 | 5.56 | 5.56 | 0.18% | - |
| Sep 23, 2025 | 5.54 | 5.58 | 5.54 | 5.55 | 5.55 | 0.54% | - |
| Sep 22, 2025 | 5.53 | 5.54 | 5.51 | 5.52 | 5.52 | -0.90% | - |
| Sep 19, 2025 | 5.59 | 5.59 | 5.56 | 5.57 | 5.57 | 0.18% | - |
| Sep 18, 2025 | 5.66 | 5.66 | 5.56 | 5.56 | 5.56 | -1.59% | - |
| Sep 17, 2025 | 5.68 | 5.68 | 5.65 | 5.65 | 5.65 | -0.70% | - |
| Sep 16, 2025 | 5.74 | 5.74 | 5.69 | 5.69 | 5.69 | -0.70% | - |
| Sep 15, 2025 | 5.70 | 5.73 | 5.70 | 5.73 | 5.73 | 0.88% | - |
| Sep 12, 2025 | 5.68 | 5.70 | 5.66 | 5.68 | 5.68 | 0.18% | - |
| Sep 11, 2025 | 5.65 | 5.67 | 5.65 | 5.67 | 5.67 | 1.07% | - |
| Sep 10, 2025 | 5.73 | 5.73 | 5.61 | 5.61 | 5.61 | -1.58% | - |
| Sep 9, 2025 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | -0.35% | - |
| Sep 8, 2025 | 5.72 | 5.74 | 5.70 | 5.72 | 5.72 | 0.70% | - |
| Sep 5, 2025 | 5.66 | 5.68 | 5.65 | 5.68 | 5.68 | - | - |
| Sep 4, 2025 | 5.67 | 5.69 | 5.67 | 5.68 | 5.68 | -0.35% | - |
| Sep 3, 2025 | 5.69 | 5.71 | 5.67 | 5.70 | 5.70 | 0.53% | - |
| Sep 2, 2025 | 5.73 | 5.73 | 5.67 | 5.67 | 5.67 | -1.39% | - |
| Sep 1, 2025 | 5.75 | 5.78 | 5.74 | 5.75 | 5.75 | -0.17% | - |
| Aug 29, 2025 | 5.77 | 5.77 | 5.74 | 5.76 | 5.76 | 0.17% | - |
| Aug 28, 2025 | 5.77 | 5.77 | 5.74 | 5.75 | 5.75 | -0.35% | - |
| Aug 27, 2025 | 5.76 | 5.79 | 5.76 | 5.77 | 5.77 | 0.17% | - |
| Aug 26, 2025 | 5.77 | 5.79 | 5.76 | 5.76 | 5.76 | -0.35% | - |
| Aug 25, 2025 | 5.82 | 5.82 | 5.77 | 5.78 | 5.78 | -0.34% | - |
| Aug 22, 2025 | 5.81 | 5.81 | 5.77 | 5.80 | 5.80 | 0.17% | - |
| Aug 21, 2025 | 5.81 | 5.81 | 5.79 | 5.79 | 5.79 | -0.52% | - |
| Aug 20, 2025 | 5.82 | 5.85 | 5.80 | 5.82 | 5.82 | - | - |
| Aug 19, 2025 | 5.82 | 5.82 | 5.81 | 5.82 | 5.82 | 0.17% | - |
| Aug 18, 2025 | 5.84 | 5.84 | 5.79 | 5.81 | 5.81 | -0.17% | - |
| Aug 15, 2025 | 5.84 | 5.84 | 5.81 | 5.82 | 5.82 | -0.17% | - |
| Aug 14, 2025 | 5.83 | 5.85 | 5.81 | 5.83 | 5.83 | 0.34% | - |
| Aug 13, 2025 | 5.85 | 5.85 | 5.81 | 5.81 | 5.81 | -0.51% | - |
| Aug 12, 2025 | 5.89 | 5.89 | 5.84 | 5.84 | 5.84 | -0.51% | - |
| Aug 11, 2025 | 5.91 | 5.91 | 5.87 | 5.87 | 5.87 | -0.17% | - |
| Aug 8, 2025 | 5.90 | 5.92 | 5.88 | 5.88 | 5.88 | -0.34% | - |
| Aug 7, 2025 | 5.81 | 5.90 | 5.81 | 5.90 | 5.90 | 2.08% | - |
| Aug 6, 2025 | 5.78 | 5.80 | 5.78 | 5.78 | 5.78 | -0.17% | - |
| Aug 5, 2025 | 5.77 | 5.79 | 5.76 | 5.79 | 5.79 | 1.40% | - |
| Aug 4, 2025 | 5.71 | 5.71 | 5.70 | 5.71 | 5.71 | 1.06% | - |
| Aug 1, 2025 | 5.67 | 5.67 | 5.63 | 5.65 | 5.65 | -0.53% | - |
| Jul 31, 2025 | 5.66 | 5.68 | 5.66 | 5.68 | 5.68 | - | - |
| Jul 30, 2025 | 5.68 | 5.73 | 5.68 | 5.68 | 5.68 | -0.35% | - |
| Jul 29, 2025 | 5.74 | 5.75 | 5.70 | 5.70 | 5.70 | -0.35% | - |
| Jul 28, 2025 | 5.70 | 5.73 | 5.70 | 5.72 | 5.72 | 0.88% | - |
| Jul 25, 2025 | 5.69 | 5.69 | 5.66 | 5.67 | 5.67 | -0.87% | - |
| Jul 24, 2025 | 5.76 | 5.76 | 5.71 | 5.72 | 5.72 | -0.87% | - |
| Jul 23, 2025 | 5.79 | 5.79 | 5.77 | 5.77 | 5.77 | -0.35% | - |
| Jul 22, 2025 | 5.80 | 5.81 | 5.79 | 5.79 | 5.79 | - | - |
| Jul 21, 2025 | 5.80 | 5.81 | 5.79 | 5.79 | 5.79 | - | - |