Hamburger Hafen und Logistik Aktiengesellschaft (ETR:HHFA)
Germany · Delayed Price · Currency is EUR 21.60
-0.20 (-0.92%)
Jun 3, 2026, 5:35 PM CET
ETR:HHFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | - | -0.92% | 53 |
| Jun 2, 2026 | 21.70 | 21.80 | 21.60 | 21.80 | 21.80 | 0.46% | 1,456 |
| Jun 1, 2026 | 21.60 | 21.80 | 21.60 | 21.70 | 21.70 | 0.46% | 1,164 |
| May 29, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -0.46% | 263 |
| May 28, 2026 | 21.70 | 21.80 | 21.70 | 21.70 | 21.70 | -0.46% | 1,603 |
| May 27, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - | 686 |
| May 26, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 0.93% | 1,481 |
| May 25, 2026 | 21.60 | 21.70 | 21.50 | 21.60 | 21.60 | -0.46% | 326 |
| May 22, 2026 | 21.80 | 21.80 | 21.50 | 21.70 | 21.70 | 0.46% | 583 |
| May 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | 133 |
| May 20, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 0.46% | 3,790 |
| May 19, 2026 | 21.50 | 21.70 | 21.50 | 21.70 | 21.70 | - | 2,018 |
| May 18, 2026 | 21.50 | 21.70 | 21.50 | 21.70 | 21.70 | 0.46% | 326 |
| May 15, 2026 | 21.50 | 21.70 | 21.50 | 21.60 | 21.60 | - | 1,232 |
| May 14, 2026 | 21.60 | 21.70 | 21.60 | 21.60 | 21.60 | - | 534 |
| May 13, 2026 | 21.50 | 21.80 | 21.50 | 21.60 | 21.60 | - | 1,764 |
| May 12, 2026 | 21.50 | 21.70 | 21.50 | 21.60 | 21.60 | -0.46% | 739 |
| May 11, 2026 | 21.50 | 21.80 | 21.50 | 21.70 | 21.70 | - | 4,421 |
| May 8, 2026 | 21.60 | 21.70 | 21.50 | 21.70 | 21.70 | 0.46% | 5,026 |
| May 7, 2026 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | - | 1,556 |
| May 6, 2026 | 21.60 | 21.80 | 21.60 | 21.60 | 21.60 | -1.37% | 7,091 |
| May 5, 2026 | 21.90 | 21.90 | 21.70 | 21.90 | 21.90 | 0.92% | 11,078 |
| May 4, 2026 | 21.70 | 21.80 | 21.60 | 21.70 | 21.70 | - | 14,769 |
| Apr 30, 2026 | 21.70 | 21.80 | 21.60 | 21.70 | 21.70 | - | 1,344 |
| Apr 29, 2026 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | 0.46% | 9,811 |
| Apr 28, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | 7,321 |
| Apr 27, 2026 | 21.70 | 21.70 | 21.60 | 21.70 | 21.70 | - | 474 |
| Apr 24, 2026 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | - | 2,597 |
| Apr 23, 2026 | 21.60 | 21.80 | 21.50 | 21.70 | 21.70 | 0.46% | 5,807 |
| Apr 22, 2026 | 21.60 | 21.80 | 21.50 | 21.60 | 21.60 | - | 7,241 |
| Apr 21, 2026 | 22.10 | 22.20 | 21.60 | 21.60 | 21.60 | -2.70% | 34,589 |
| Apr 20, 2026 | 22.10 | 22.50 | 22.00 | 22.20 | 22.20 | - | 652 |
| Apr 17, 2026 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | - | 4,175 |
| Apr 16, 2026 | 22.20 | 22.50 | 22.00 | 22.20 | 22.20 | 0.45% | 2,355 |
| Apr 15, 2026 | 22.10 | 22.20 | 22.00 | 22.10 | 22.10 | - | 1,946 |
| Apr 14, 2026 | 22.10 | 22.10 | 22.00 | 22.10 | 22.10 | -0.45% | 643 |
| Apr 13, 2026 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | 846 |
| Apr 10, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - | 3,005 |
| Apr 9, 2026 | 22.00 | 22.20 | 21.80 | 22.00 | 22.00 | - | 7,556 |
| Apr 8, 2026 | 22.30 | 22.30 | 21.90 | 22.00 | 22.00 | - | 802 |
| Apr 7, 2026 | 22.00 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | 799 |
| Apr 2, 2026 | 22.00 | 22.20 | 21.90 | 22.20 | 22.20 | - | 335 |
| Apr 1, 2026 | 22.20 | 22.30 | 22.00 | 22.20 | 22.20 | 1.37% | 171 |
| Mar 31, 2026 | 22.00 | 22.00 | 21.80 | 21.90 | 21.90 | - | 5,300 |
| Mar 30, 2026 | 22.40 | 22.40 | 21.60 | 21.90 | 21.90 | -2.67% | 3,256 |
| Mar 27, 2026 | 22.90 | 22.90 | 22.20 | 22.50 | 22.50 | -1.32% | 2,167 |
| Mar 26, 2026 | 22.50 | 22.90 | 22.50 | 22.80 | 22.80 | 1.33% | 762 |
| Mar 25, 2026 | 22.60 | 22.80 | 22.40 | 22.50 | 22.50 | -0.44% | 1,363 |
| Mar 24, 2026 | 22.50 | 22.90 | 22.50 | 22.60 | 22.60 | -0.44% | 1,702 |
| Mar 23, 2026 | 22.90 | 22.90 | 22.50 | 22.70 | 22.70 | - | 290 |