Hamburger Hafen und Logistik Aktiengesellschaft (FRA:HHFA)
Germany · Delayed Price · Currency is EUR 22.30
-0.10 (-0.45%)
At close: Mar 27, 2026
FRA:HHFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.60 | 22.60 | 22.30 | 22.30 | 22.30 | -0.45% | 2,676 |
| Mar 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Mar 25, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | - |
| Mar 24, 2026 | 22.70 | 22.70 | 22.40 | 22.40 | 22.40 | -0.88% | 65 |
| Mar 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.44% | - |
| Mar 20, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | 130 |
| Mar 19, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.87% | - |
| Mar 18, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.44% | - |
| Mar 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.44% | - |
| Mar 16, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.44% | 244 |
| Mar 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Mar 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.44% | - |
| Mar 11, 2026 | 22.90 | 22.90 | 22.40 | 22.70 | 22.70 | -1.30% | 167 |
| Mar 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.44% | - |
| Mar 9, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | 300 |
| Mar 6, 2026 | 22.70 | 22.90 | 22.70 | 22.90 | 22.90 | - | 142 |
| Mar 5, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.44% | - |
| Mar 4, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.15% | - |
| Mar 3, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.30% | 100 |
| Mar 2, 2026 | 22.50 | 23.10 | 22.50 | 23.00 | 23.00 | 0.88% | 172 |
| Feb 27, 2026 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | -0.87% | 500 |
| Feb 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.44% | - |
| Feb 25, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - | - |
| Feb 24, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.43% | - |
| Feb 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.44% | 30 |
| 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% | - |