Hamburger Hafen und Logistik Aktiengesellschaft (FRA:HHFA)
Germany · Delayed Price · Currency is EUR 20.90
-0.10 (-0.48%)
At close: Sep 30, 2025
FRA:HHFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 300 |
| Sep 26, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | -0.94% | 300 |
| Sep 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.44% | 125 |
| Sep 24, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | 125 |
| Sep 23, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 0.96% | 125 |
| Sep 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | 180 |
| Sep 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | 180 |
| Sep 18, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | 180 |
| Sep 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 180 |
| Sep 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 100 |
| Sep 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 100 |
| Sep 12, 2025 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | -0.48% | 25 |
| Sep 11, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 12 |
| Sep 10, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 12 |
| Sep 9, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | 12 |
| Sep 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 12 |
| Sep 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 12 |
| Sep 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% | 12 |
| Sep 3, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% | 13 |
| Sep 2, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 0.48% | 13 |
| Sep 1, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.43% | 107 |
| Aug 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 107 |
| Aug 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | 107 |
| Aug 27, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | 252 |
| Aug 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 252 |
| Aug 25, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 1.45% | 252 |
| Aug 22, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% | 685 |
| Aug 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 685 |
| Aug 20, 2025 | 20.90 | 20.90 | 20.70 | 20.80 | 20.80 | 0.48% | 685 |
| Aug 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.49% | 200 |
| Aug 18, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.48% | 200 |
| Aug 15, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 100 |
| Aug 14, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | 0.49% | 100 |
| Aug 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% | 306 |
| Aug 12, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.49% | 306 |
| Aug 11, 2025 | 20.60 | 20.70 | 20.60 | 20.60 | 20.60 | - | 306 |
| Aug 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.49% | 100 |
| Aug 7, 2025 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | -0.49% | 100 |
| Aug 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% | 10 |
| Aug 5, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.97% | 300 |
| Aug 4, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.46% | 300 |
| Aug 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.49% | 300 |
| Jul 31, 2025 | 21.10 | 21.10 | 20.50 | 20.50 | 20.50 | -3.30% | 300 |
| Jul 30, 2025 | 20.70 | 21.20 | 20.70 | 21.20 | 21.20 | 6.27% | 350 |
| Jul 29, 2025 | 19.85 | 20.00 | 19.85 | 19.95 | 19.95 | 2.57% | 611 |
| Jul 28, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 147 |
| Jul 25, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | 147 |
| Jul 24, 2025 | 18.90 | 19.45 | 18.90 | 19.45 | 19.45 | 3.18% | 147 |
| Jul 23, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 2,800 |
| Jul 22, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 2,800 |