Hamburger Hafen und Logistik Aktiengesellschaft (ETR:HHFA)
Germany · Delayed Price · Currency is EUR 21.40
-0.20 (-0.93%)
Sep 4, 2026, 5:35 PM CET
ETR:HHFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | -0.93% | 1,760 |
| Sep 3, 2026 | 21.60 | 21.70 | 21.50 | 21.60 | 21.60 | - | 247 |
| Sep 2, 2026 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | - | 724 |
| Sep 1, 2026 | 21.60 | 21.60 | 21.50 | 21.60 | 21.60 | - | 1,203 |
| Aug 31, 2026 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | - | 503 |
| Aug 28, 2026 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | -0.46% | 1,286 |
| Aug 27, 2026 | 21.50 | 21.70 | 21.50 | 21.70 | 21.70 | 0.46% | 4,540 |
| Aug 26, 2026 | 21.50 | 21.70 | 21.50 | 21.60 | 21.60 | - | 1,998 |
| Aug 25, 2026 | 21.50 | 21.70 | 21.50 | 21.60 | 21.60 | -0.46% | 1,787 |
| Aug 24, 2026 | 21.50 | 21.70 | 21.50 | 21.70 | 21.70 | 0.46% | 40 |
| Aug 21, 2026 | 21.50 | 21.70 | 21.50 | 21.60 | 21.60 | 0.47% | 2,646 |
| Aug 20, 2026 | 21.60 | 21.70 | 21.50 | 21.50 | 21.50 | -0.46% | 3,956 |
| Aug 19, 2026 | 21.50 | 21.70 | 21.50 | 21.60 | 21.60 | -0.46% | 2,214 |
| Aug 18, 2026 | 21.70 | 21.70 | 21.50 | 21.70 | 21.70 | - | 4,305 |
| Aug 17, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | 935 |
| Aug 14, 2026 | 21.60 | 21.70 | 21.50 | 21.60 | 21.60 | 0.47% | 991 |
| Aug 13, 2026 | 21.60 | 21.80 | 21.50 | 21.50 | 21.50 | -1.38% | 11,457 |
| Aug 12, 2026 | 21.50 | 21.80 | 21.50 | 21.80 | 21.80 | 0.46% | 378 |
| Aug 11, 2026 | 21.80 | 21.80 | 21.50 | 21.70 | 21.70 | -0.46% | 581 |
| Aug 10, 2026 | 21.60 | 21.90 | 21.60 | 21.80 | 21.80 | 0.46% | 3,915 |
| Aug 7, 2026 | 21.70 | 21.70 | 21.60 | 21.70 | 21.70 | 0.46% | 2,069 |
| Aug 6, 2026 | 21.60 | 21.80 | 21.60 | 21.60 | 21.60 | -0.46% | 4,231 |
| Aug 5, 2026 | 21.50 | 21.80 | 21.50 | 21.70 | 21.70 | 0.46% | 8,894 |
| Aug 4, 2026 | 21.70 | 21.70 | 21.50 | 21.60 | 21.60 | - | 661 |
| Aug 3, 2026 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | - | 36 |
| Jul 31, 2026 | 21.60 | 21.70 | 21.60 | 21.60 | 21.60 | - | 4,561 |
| Jul 30, 2026 | 21.80 | 21.80 | 21.50 | 21.60 | 21.60 | -0.46% | 1,407 |
| Jul 29, 2026 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | - | 42 |
| Jul 28, 2026 | 21.80 | 21.80 | 21.50 | 21.70 | 21.70 | - | 374 |
| Jul 27, 2026 | 21.60 | 21.80 | 21.50 | 21.70 | 21.70 | 0.46% | 1,967 |
| Jul 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | 1,287 |
| Jul 23, 2026 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | - | 19,524 |
| Jul 22, 2026 | 21.60 | 21.80 | 21.60 | 21.70 | 21.70 | -0.46% | 582 |
| Jul 21, 2026 | 21.70 | 22.00 | 21.70 | 21.80 | 21.80 | 0.93% | 7,093 |
| Jul 20, 2026 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | -0.46% | 140 |
| Jul 17, 2026 | 21.70 | 21.70 | 21.50 | 21.70 | 21.70 | - | 1,536 |
| Jul 16, 2026 | 21.70 | 21.80 | 21.60 | 21.70 | 21.70 | 0.46% | 349 |
| Jul 15, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -0.46% | 3,456 |
| Jul 14, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | 35,767 |
| Jul 13, 2026 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | - | 1,303 |
| Jul 10, 2026 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | - | 16,915 |
| Jul 9, 2026 | 21.80 | 21.80 | 21.70 | 21.80 | 21.80 | 0.46% | 1,108 |
| Jul 8, 2026 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | -0.46% | 1,883 |
| Jul 7, 2026 | 21.90 | 21.90 | 21.70 | 21.80 | 21.80 | - | 4,836 |
| Jul 6, 2026 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | - | 96 |
| Jul 3, 2026 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | - | 937 |
| Jul 2, 2026 | 21.80 | 21.80 | 21.70 | 21.80 | 21.80 | - | 353 |
| Jul 1, 2026 | 21.90 | 21.90 | 21.70 | 21.80 | 21.80 | - | 1,524 |
| Jun 30, 2026 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | - | 233 |
| Jun 29, 2026 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | - | 6,332 |