Hamburger Hafen und Logistik Aktiengesellschaft (FRA:HHFA)
Germany · Delayed Price · Currency is EUR 22.90
+0.30 (1.33%)
At close: Jan 30, 2026
FRA:HHFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | -0.93% | 100 |
| Dec 4, 2025 | 21.20 | 21.50 | 21.20 | 21.50 | 21.50 | 1.90% | 600 |
| Dec 3, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.40% | - |
| Dec 2, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Dec 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 1 |
| Nov 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.42% | - |
| Nov 27, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| Nov 26, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | 285 |
| Nov 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | - |
| Nov 24, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Nov 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 90 |
| Nov 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | - |
| Nov 19, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | - |
| Nov 18, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 200 |
| Nov 17, 2025 | 20.90 | 21.30 | 20.90 | 21.20 | 21.20 | -0.47% | 1,279 |