Hamburger Hafen und Logistik Aktiengesellschaft (FRA:HHFA)
Germany · Delayed Price · Currency is EUR 23.00
+0.10 (0.44%)
Last updated: Feb 23, 2026, 8:43 AM CET
FRA:HHFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 22.70 | 22.90 | 22.70 | 22.90 | 22.90 | 0.88% | 400 |
| Feb 19, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.30% | 40 |
| Feb 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.44% | - |
| Feb 17, 2026 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | -0.87% | 100 |
| Feb 16, 2026 | 22.80 | 23.10 | 22.80 | 23.10 | 23.10 | 1.32% | 245 |
| Feb 13, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.44% | 741 |
| Feb 12, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.33% | - |
| Feb 11, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 227 |
| Feb 10, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Feb 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 211 |
| Feb 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 5, 2026 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | 0.44% | 50 |
| Feb 4, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.44% | - |
| Feb 3, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 141 |
| Feb 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.44% | 42 |
| Jan 30, 2026 | 22.70 | 22.90 | 22.70 | 22.90 | 22.90 | 1.33% | 70 |
| Jan 29, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | 301 |
| Jan 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.44% | - |
| Jan 27, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.44% | - |
| Jan 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.44% | - |
| Jan 23, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.44% | - |
| Jan 22, 2026 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | -0.44% | 100 |
| Jan 21, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.44% | - |
| Jan 20, 2026 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | -0.88% | 200 |
| Jan 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.33% | - |
| Jan 16, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jan 15, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.44% | 100 |
| Jan 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.35% | - |
| Jan 13, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.89% | - |
| Jan 12, 2026 | 22.50 | 22.60 | 22.50 | 22.50 | 22.50 | -0.44% | 243 |
| Jan 9, 2026 | 22.70 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | 859 |
| Jan 8, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.44% | 100 |
| Jan 7, 2026 | 22.80 | 22.80 | 22.70 | 22.70 | 22.70 | -0.44% | 99 |
| Jan 6, 2026 | 22.70 | 22.80 | 22.60 | 22.80 | 22.80 | 1.33% | 873 |
| Jan 5, 2026 | 21.30 | 22.70 | 21.30 | 22.50 | 22.50 | 5.63% | 798 |
| Jan 2, 2026 | 21.20 | 21.30 | 21.20 | 21.30 | 21.30 | -0.47% | 100 |
| Dec 30, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Dec 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 9 |
| Dec 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Dec 22, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.47% | - |
| Dec 19, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.94% | - |
| Dec 18, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| Dec 17, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% | - |
| Dec 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | 100 |
| Dec 15, 2025 | 21.50 | 21.50 | 21.20 | 21.20 | 21.20 | -0.47% | 200 |
| Dec 12, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.47% | - |
| Dec 11, 2025 | 21.30 | 21.30 | 21.20 | 21.20 | 21.20 | -0.47% | 20 |
| Dec 10, 2025 | 21.20 | 21.30 | 21.20 | 21.30 | 21.30 | -0.47% | 78 |
| Dec 9, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.47% | - |
| Dec 8, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |