Hamburger Hafen und Logistik Aktiengesellschaft (ETR:HHFA)
Germany · Delayed Price · Currency is EUR 23.10
+0.30 (1.32%)
At close: Feb 20, 2026
ETR:HHFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 22.80 | 23.10 | 22.80 | 23.10 | 23.10 | 1.32% | 366 |
| Feb 19, 2026 | 22.70 | 23.00 | 22.70 | 22.80 | 22.80 | -0.44% | 2,308 |
| Feb 18, 2026 | 22.60 | 22.90 | 22.60 | 22.90 | 22.90 | -0.43% | 1,163 |
| Feb 17, 2026 | 23.00 | 23.20 | 23.00 | 23.00 | 23.00 | -1.29% | 52 |
| Feb 16, 2026 | 23.10 | 23.30 | 22.90 | 23.30 | 23.30 | 1.75% | 8,807 |
| Feb 13, 2026 | 23.50 | 23.50 | 22.70 | 22.90 | 22.90 | -0.87% | 3,048 |
| Feb 12, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 0.43% | 23 |
| Feb 11, 2026 | 22.70 | 23.30 | 22.60 | 23.00 | 23.00 | 1.32% | 21,666 |
| Feb 10, 2026 | 22.70 | 22.80 | 22.70 | 22.70 | 22.70 | 0.44% | 374 |
| Feb 9, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.44% | 2,053 |
| Feb 6, 2026 | 22.60 | 22.90 | 22.60 | 22.70 | 22.70 | -0.87% | 3,832 |
| Feb 5, 2026 | 22.70 | 22.90 | 22.70 | 22.90 | 22.90 | - | 1,966 |
| Feb 4, 2026 | 22.70 | 22.90 | 22.60 | 22.90 | 22.90 | 0.44% | 1,979 |
| Feb 3, 2026 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | 0.44% | 109 |
| Feb 2, 2026 | 22.70 | 23.00 | 22.60 | 22.70 | 22.70 | - | 2,307 |
| Jan 30, 2026 | 22.60 | 22.80 | 22.60 | 22.70 | 22.70 | - | 2,305 |
| Jan 29, 2026 | 22.70 | 22.70 | 22.60 | 22.70 | 22.70 | -0.87% | 390 |
| Jan 28, 2026 | 22.70 | 22.90 | 22.70 | 22.90 | 22.90 | - | 431 |
| Jan 27, 2026 | 22.80 | 22.90 | 22.70 | 22.90 | 22.90 | 0.44% | 734 |
| Jan 26, 2026 | 22.80 | 22.90 | 22.60 | 22.80 | 22.80 | - | 2,787 |
| Jan 23, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.44% | 171 |
| Jan 22, 2026 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | -0.44% | 1,287 |
| Jan 21, 2026 | 22.60 | 22.90 | 22.60 | 22.80 | 22.80 | 0.44% | 4,186 |
| Jan 20, 2026 | 22.60 | 22.70 | 22.60 | 22.70 | 22.70 | -0.44% | 1,000 |
| Jan 19, 2026 | 22.60 | 22.90 | 22.60 | 22.80 | 22.80 | - | 4,704 |
| Jan 16, 2026 | 22.60 | 22.90 | 22.60 | 22.80 | 22.80 | 0.88% | 797 |
| Jan 15, 2026 | 22.90 | 22.90 | 22.50 | 22.60 | 22.60 | 0.44% | 890 |
| Jan 14, 2026 | 22.50 | 23.00 | 22.50 | 22.50 | 22.50 | -0.88% | 7,159 |
| Jan 13, 2026 | 22.30 | 22.80 | 22.30 | 22.70 | 22.70 | 1.34% | 6,229 |
| Jan 12, 2026 | 22.50 | 22.60 | 22.30 | 22.40 | 22.40 | -0.44% | 3,727 |
| Jan 9, 2026 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | -1.32% | 2,838 |
| Jan 8, 2026 | 22.80 | 22.90 | 22.70 | 22.80 | 22.80 | - | 8,266 |
| Jan 7, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.44% | 6,829 |
| Jan 6, 2026 | 23.00 | 23.30 | 22.80 | 22.90 | 22.90 | 7.51% | 15,513 |
| Jan 5, 2026 | 21.40 | 21.50 | 21.20 | 21.30 | 21.30 | - | 4,245 |
| Jan 2, 2026 | 21.40 | 21.40 | 21.20 | 21.30 | 21.30 | -0.47% | 9,305 |
| Dec 30, 2025 | 21.40 | 21.40 | 21.30 | 21.40 | 21.40 | - | 377 |
| Dec 29, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | - | 5,689 |
| Dec 23, 2025 | 21.30 | 21.40 | 21.20 | 21.40 | 21.40 | - | 3,716 |
| Dec 22, 2025 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | 0.47% | 1,150 |
| Dec 19, 2025 | 21.20 | 21.40 | 21.20 | 21.30 | 21.30 | - | 3,745 |
| Dec 18, 2025 | 21.20 | 21.40 | 21.20 | 21.30 | 21.30 | -0.47% | 1,348 |
| Dec 17, 2025 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | 0.47% | 247 |
| Dec 16, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% | 1,185 |
| Dec 15, 2025 | 21.40 | 21.40 | 21.30 | 21.40 | 21.40 | - | 777 |
| Dec 12, 2025 | 21.30 | 21.50 | 21.30 | 21.40 | 21.40 | - | 1,563 |
| Dec 11, 2025 | 21.30 | 21.40 | 21.20 | 21.40 | 21.40 | - | 5,572 |
| Dec 10, 2025 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | 0.47% | 382 |
| Dec 9, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% | 3,007 |
| Dec 8, 2025 | 21.40 | 21.40 | 21.30 | 21.40 | 21.40 | - | 1,809 |