Hamburger Hafen und Logistik Aktiengesellschaft (FRA:HHFA)
Germany · Delayed Price · Currency is EUR 21.60
+0.10 (0.47%)
At close: Sep 18, 2026
FRA:HHFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Sep 17, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | - |
| Sep 16, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Sep 15, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 14, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 11, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% | 500 |
| Sep 10, 2026 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | -0.47% | 280 |
| Sep 9, 2026 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | - | - |
| Sep 8, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | - |
| Sep 7, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Sep 3, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | - |
| Sep 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 1, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Aug 31, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 28, 2026 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | -0.46% | 825 |
| Aug 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Aug 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Aug 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Aug 24, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | - |
| Aug 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | 1,000 |
| Aug 20, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.92% | - |
| Aug 19, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.93% | - |
| Aug 18, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.92% | - |
| Aug 17, 2026 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | 0.46% | 200 |
| Aug 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | 39 |
| Aug 13, 2026 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | -0.92% | 39 |
| Aug 12, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.93% | - |
| Aug 11, 2026 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | -0.92% | 1,170 |
| Aug 10, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Aug 7, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Aug 6, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Aug 5, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.93% | - |
| Aug 4, 2026 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | -0.46% | 100 |
| Aug 3, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Jul 31, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Jul 30, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Jul 29, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% | - |
| Jul 28, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Jul 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Jul 24, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 65 |
| Jul 23, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | 225 |
| Jul 22, 2026 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | 0.93% | 340 |
| Jul 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 332 |
| Jul 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 16, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 15, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Jul 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jul 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% | 241 |