Hamburger Hafen und Logistik Aktiengesellschaft (FRA:HHFA)
Germany flag Germany · Delayed Price · Currency is EUR
21.10
-0.10 (-0.47%)
Last updated: Oct 22, 2025, 8:01 AM CET

FRA:HHFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202521.1021.1021.1021.1021.10-0.47%100
Oct 21, 202521.2021.2021.2021.2021.20-0.47%100
Oct 20, 202521.1021.3021.1021.3021.300.47%88
Oct 17, 202521.2021.2021.2021.2021.200.47%20
Oct 16, 202521.1021.1021.1021.1021.100.48%20
Oct 15, 202521.0021.0021.0021.0021.000.96%20
Oct 14, 202520.8020.8020.8020.8020.80-1.42%20
Oct 13, 202520.9021.1020.9021.1021.100.48%560
Oct 10, 202521.0021.0021.0021.0021.000.48%405
Oct 9, 202520.9020.9020.9020.9020.90-0.48%405
Oct 8, 202521.0021.0021.0021.0021.00-415
Oct 7, 202521.0021.0021.0021.0021.00-0.47%415
Oct 6, 202520.9021.1020.9021.1021.100.48%415
Oct 3, 202521.0021.0021.0021.0021.00-20
Oct 2, 202521.0021.0021.0021.0021.00-0.47%20
Oct 1, 202521.1021.1021.1021.1021.100.96%-
Sep 30, 202521.0021.0020.9020.9020.90-0.48%20
Sep 29, 202521.0021.0021.0021.0021.00-343
Sep 26, 202520.9021.0020.9021.0021.00-0.94%300
Sep 25, 202521.2021.2021.2021.2021.201.44%-
Sep 24, 202520.9020.9020.9020.9020.90-0.48%125
Sep 23, 202520.9021.0020.9021.0021.000.96%125
Sep 22, 202520.8020.8020.8020.8020.80-0.95%180
Sep 19, 202521.0021.0021.0021.0021.00-0.47%180
Sep 18, 202521.1021.1021.1021.1021.100.48%180
Sep 17, 202521.0021.0021.0021.0021.00-180
Sep 16, 202521.0021.0021.0021.0021.00-100
Sep 15, 202521.0021.0021.0021.0021.000.96%100
Sep 12, 202520.9020.9020.8020.8020.80-0.48%25
Sep 11, 202520.9020.9020.9020.9020.90-12
Sep 10, 202520.9020.9020.9020.9020.90-12
Sep 9, 202520.9020.9020.9020.9020.90-0.48%12
Sep 8, 202521.0021.0021.0021.0021.00-12
Sep 5, 202521.0021.0021.0021.0021.000.96%12
Sep 4, 202520.8020.8020.8020.8020.80-0.48%12
Sep 3, 202520.9020.9020.9020.9020.900.48%13
Sep 2, 202521.0021.0020.8020.8020.800.48%13
Sep 1, 202520.7020.7020.7020.7020.70-1.43%107
Aug 29, 202521.0021.0021.0021.0021.00-107
Aug 28, 202521.0021.0021.0021.0021.000.48%107
Aug 27, 202520.9020.9020.9020.9020.90-0.48%252
Aug 26, 202521.0021.0021.0021.0021.00-252
Aug 25, 202520.9021.0020.9021.0021.001.45%252
Aug 22, 202520.7020.7020.7020.7020.70-0.48%685
Aug 21, 202520.8020.8020.8020.8020.80-685
Aug 20, 202520.9020.9020.7020.8020.800.48%685
Aug 19, 202520.7020.7020.7020.7020.700.49%200
Aug 18, 202520.8020.8020.6020.6020.60-0.48%200
Aug 15, 202520.7020.7020.7020.7020.70-100
Aug 14, 202520.6020.7020.6020.7020.700.49%100