Hamburger Hafen und Logistik Aktiengesellschaft (ETR:HHFA)
Germany · Delayed Price · Currency is EUR 20.60
+0.10 (0.49%)
Aug 4, 2025, 5:36 PM CET
ETR:HHFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 18.75 | 18.75 | 18.60 | 18.65 | 18.55 | 0.54% | 20,193 |
| Jun 16, 2025 | 18.45 | 18.65 | 18.45 | 18.55 | 18.45 | 0.27% | 3,170 |
| Jun 13, 2025 | 18.40 | 18.50 | 18.30 | 18.50 | 18.40 | 0.27% | 6,406 |
| Jun 12, 2025 | 18.20 | 18.45 | 18.20 | 18.45 | 18.35 | 0.82% | 1,691 |
| Jun 11, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.20 | -0.54% | 133 |
| Jun 10, 2025 | 18.15 | 18.40 | 18.15 | 18.40 | 18.30 | 0.82% | 1,867 |
| Jun 9, 2025 | 18.40 | 18.40 | 18.20 | 18.25 | 18.15 | -0.27% | 157 |
| Jun 6, 2025 | 18.30 | 18.45 | 18.15 | 18.30 | 18.20 | - | 5,173 |
| Jun 5, 2025 | 18.10 | 18.30 | 17.70 | 18.30 | 18.20 | 1.10% | 3,951 |
| Jun 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.00 | 0.56% | 1,408 |
| Jun 3, 2025 | 18.00 | 18.10 | 17.75 | 18.00 | 17.91 | 0.28% | 4,105 |
| Jun 2, 2025 | 18.00 | 18.00 | 17.70 | 17.95 | 17.86 | - | 1,939 |
| May 30, 2025 | 17.90 | 18.05 | 17.70 | 17.95 | 17.86 | -0.28% | 2,540 |
| May 29, 2025 | 17.75 | 18.00 | 17.75 | 18.00 | 17.91 | 0.28% | 1,520 |
| May 28, 2025 | 17.70 | 17.95 | 17.65 | 17.95 | 17.86 | -0.55% | 2,388 |
| May 27, 2025 | 17.70 | 18.05 | 17.70 | 18.05 | 17.95 | 0.56% | 1,480 |