Hamburger Hafen und Logistik Aktiengesellschaft (FRA:HHFA)
Germany · Delayed Price · Currency is EUR 21.40
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:HHFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 200 |
| Oct 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 15, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Oct 12, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Oct 9, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% | - |
| Oct 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.47% | - |
| Oct 7, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% | - |
| Oct 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Oct 5, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Oct 2, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% | - |
| Oct 1, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Sep 30, 2026 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 0.47% | 200 |
| Sep 29, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 28, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 25, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Sep 24, 2026 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | - | 111 |
| Sep 23, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | - |
| Sep 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| 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 |