Hamburger Hafen und Logistik Aktiengesellschaft (ETR:HHFA)
Germany · Delayed Price · Currency is EUR 20.90
+0.10 (0.48%)
Aug 27, 2025, 5:36 PM CET
ETR:HHFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 21.10 | 21.10 | 20.80 | 20.80 | 20.80 | -1.42% | 8,843 |
| Aug 25, 2025 | 21.10 | 21.10 | 20.80 | 21.10 | 21.10 | 0.48% | 3,849 |
| Aug 22, 2025 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 0.96% | 3,146 |
| Aug 21, 2025 | 20.80 | 21.00 | 20.70 | 20.80 | 20.80 | 0.48% | 5,306 |
| Aug 20, 2025 | 20.70 | 20.80 | 20.60 | 20.70 | 20.70 | -0.96% | 420 |
| Aug 19, 2025 | 20.80 | 21.10 | 20.50 | 20.90 | 20.90 | - | 6,954 |
| Aug 18, 2025 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | - | 752 |
| Aug 15, 2025 | 20.60 | 20.90 | 20.50 | 20.90 | 20.90 | 1.46% | 5,825 |
| Aug 14, 2025 | 20.50 | 20.70 | 20.50 | 20.60 | 20.60 | - | 1,842 |
| Aug 13, 2025 | 20.90 | 20.90 | 20.60 | 20.60 | 20.60 | 0.49% | 315 |
| Aug 12, 2025 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -1.91% | 1,207 |
| Aug 11, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | 1.95% | 31 |
| Aug 8, 2025 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -0.49% | 1,132 |
| Aug 7, 2025 | 20.60 | 20.70 | 20.40 | 20.60 | 20.60 | 1.48% | 983 |
| Aug 6, 2025 | 20.50 | 20.70 | 20.30 | 20.30 | 20.30 | -1.46% | 1,104 |
| Aug 5, 2025 | 20.30 | 20.90 | 20.30 | 20.60 | 20.60 | - | 6,538 |
| Aug 4, 2025 | 20.30 | 20.70 | 20.30 | 20.60 | 20.60 | 0.49% | 6,900 |
| Aug 1, 2025 | 20.70 | 20.80 | 20.50 | 20.50 | 20.50 | -1.44% | 3,560 |
| Jul 31, 2025 | 21.10 | 21.10 | 20.20 | 20.80 | 20.80 | -1.42% | 4,632 |
| Jul 30, 2025 | 20.30 | 22.40 | 20.30 | 21.10 | 21.10 | 0.48% | 15,058 |
| Jul 29, 2025 | 19.95 | 21.00 | 19.90 | 21.00 | 21.00 | 5.00% | 7,434 |
| Jul 28, 2025 | 19.70 | 20.00 | 19.55 | 20.00 | 20.00 | 1.01% | 3,376 |
| Jul 25, 2025 | 19.50 | 19.80 | 19.40 | 19.80 | 19.80 | 1.54% | 1,289 |
| Jul 24, 2025 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | 2.90% | 9,756 |
| Jul 23, 2025 | 19.00 | 19.00 | 18.75 | 18.95 | 18.95 | - | 6,696 |
| Jul 22, 2025 | 18.75 | 19.00 | 18.75 | 18.95 | 18.95 | 0.26% | 1,975 |
| Jul 21, 2025 | 18.95 | 19.05 | 18.75 | 18.90 | 18.90 | -0.26% | 7,980 |
| Jul 18, 2025 | 18.90 | 18.95 | 18.90 | 18.95 | 18.95 | 0.26% | 4,018 |
| Jul 17, 2025 | 18.80 | 18.90 | 18.65 | 18.90 | 18.90 | 1.07% | 2,592 |
| Jul 16, 2025 | 18.75 | 18.80 | 18.65 | 18.70 | 18.70 | -0.27% | 2,468 |
| Jul 15, 2025 | 18.90 | 18.90 | 18.75 | 18.75 | 18.75 | -0.79% | 158 |
| Jul 14, 2025 | 18.85 | 18.90 | 18.75 | 18.90 | 18.90 | -0.26% | 1,608 |
| Jul 11, 2025 | 18.85 | 19.00 | 18.85 | 18.95 | 18.95 | - | 210 |
| Jul 10, 2025 | 19.00 | 19.05 | 18.80 | 18.95 | 18.95 | - | 2,474 |
| Jul 9, 2025 | 18.95 | 19.00 | 18.75 | 18.95 | 18.95 | 4.99% | 2,925 |
| Jul 8, 2025 | 18.80 | 18.95 | 18.05 | 18.05 | 18.05 | -4.50% | 2,667 |
| Jul 7, 2025 | 18.95 | 18.95 | 18.75 | 18.90 | 18.90 | -0.26% | 96 |
| Jul 4, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | 5 |
| Jul 3, 2025 | 19.05 | 19.05 | 18.80 | 18.95 | 18.85 | 0.26% | 536 |
| Jul 2, 2025 | 18.90 | 19.00 | 18.90 | 18.90 | 18.80 | 0.27% | 2,126 |
| Jul 1, 2025 | 19.05 | 19.05 | 18.80 | 18.85 | 18.75 | -1.05% | 179 |
| Jun 30, 2025 | 19.00 | 19.05 | 18.80 | 19.05 | 18.95 | 0.26% | 3,420 |
| Jun 27, 2025 | 19.00 | 19.00 | 18.70 | 19.00 | 18.90 | - | 843 |
| Jun 26, 2025 | 18.90 | 19.00 | 18.65 | 19.00 | 18.90 | 0.53% | 481 |
| Jun 25, 2025 | 18.25 | 18.90 | 18.25 | 18.90 | 18.80 | 0.80% | 9,754 |
| Jun 24, 2025 | 18.70 | 18.75 | 18.70 | 18.75 | 18.65 | - | 8,431 |
| Jun 23, 2025 | 18.65 | 18.75 | 18.50 | 18.75 | 18.65 | - | 5,254 |
| Jun 20, 2025 | 18.75 | 18.80 | 18.60 | 18.75 | 18.65 | - | 6,601 |
| Jun 19, 2025 | 18.80 | 18.80 | 18.45 | 18.75 | 18.65 | - | 2,904 |
| Jun 18, 2025 | 18.70 | 18.75 | 18.60 | 18.75 | 18.65 | 0.54% | 1,868 |