Hamburger Hafen und Logistik Aktiengesellschaft (ETR:HHFA)
Germany · Delayed Price · Currency is EUR 22.60
-0.30 (-1.31%)
Jan 29, 2026, 11:44 AM CET
ETR:HHFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 22.70 | 22.70 | 22.60 | 22.60 | - | -1.31% | 253 |
| 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 |
| Dec 5, 2025 | 21.20 | 21.50 | 21.20 | 21.40 | 21.40 | 0.47% | 2,372 |
| Dec 4, 2025 | 21.10 | 21.30 | 21.00 | 21.30 | 21.30 | -0.47% | 4,546 |
| Dec 3, 2025 | 21.10 | 21.50 | 21.10 | 21.40 | 21.40 | 1.42% | 2,095 |
| Dec 2, 2025 | 21.20 | 21.20 | 21.10 | 21.10 | 21.10 | -1.86% | 1,092 |
| Dec 1, 2025 | 21.40 | 21.50 | 21.10 | 21.50 | 21.50 | - | 1,796 |
| Nov 28, 2025 | 21.10 | 21.50 | 21.10 | 21.50 | 21.50 | 0.94% | 1,755 |
| Nov 27, 2025 | 21.00 | 21.30 | 20.90 | 21.30 | 21.30 | 0.47% | 17,912 |
| Nov 26, 2025 | 21.10 | 21.20 | 21.00 | 21.20 | 21.20 | 0.47% | 300 |
| Nov 25, 2025 | 21.10 | 21.20 | 21.00 | 21.10 | 21.10 | -0.47% | 885 |
| Nov 24, 2025 | 21.00 | 21.30 | 21.00 | 21.20 | 21.20 | 0.47% | 5,315 |
| Nov 21, 2025 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | - | 1,213 |
| Nov 20, 2025 | 21.30 | 21.30 | 21.00 | 21.10 | 21.10 | 0.48% | 5,067 |
| Nov 19, 2025 | 21.10 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 1,543 |
| Nov 18, 2025 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | - | 968 |
| Nov 17, 2025 | 21.00 | 21.30 | 21.00 | 21.20 | 21.20 | 0.47% | 2,658 |
| Nov 14, 2025 | 21.30 | 21.30 | 21.10 | 21.10 | 21.10 | -0.94% | 3,451 |