Hamburger Hafen und Logistik Aktiengesellschaft (FRA:HHFA)
Germany · Delayed Price · Currency is EUR 21.50
-0.10 (-0.46%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:HHFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | - | - | - |
| Jun 1, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 90 |
| May 29, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| May 28, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| May 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.40% | - |
| May 26, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | - |
| May 25, 2026 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | -0.46% | 400 |
| May 22, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| May 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| May 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| May 19, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | 34 |
| May 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | 1,100 |
| May 15, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | - |
| May 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 200 |
| May 13, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | 1,200 |
| May 12, 2026 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | -0.46% | 424 |
| May 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 800 |
| May 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 100 |
| May 7, 2026 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 0.47% | 200 |
| May 6, 2026 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | -0.46% | 270 |
| May 5, 2026 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | 0.47% | 200 |
| May 4, 2026 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | -0.46% | 30 |
| Apr 30, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | 600 |
| Apr 29, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Apr 28, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.92% | - |
| Apr 27, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Apr 24, 2026 | 21.70 | 21.70 | 21.60 | 21.70 | 21.70 | - | 600 |
| Apr 23, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.93% | 300 |
| Apr 22, 2026 | 21.50 | 21.60 | 21.50 | 21.50 | 21.50 | -1.83% | 70 |
| Apr 21, 2026 | 22.10 | 22.20 | 21.90 | 21.90 | 21.90 | -0.90% | 1,000 |
| Apr 20, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.45% | 210 |
| Apr 17, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.45% | 400 |
| Apr 16, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Apr 15, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.45% | 100 |
| Apr 14, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | - |
| Apr 13, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.45% | - |
| Apr 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Apr 9, 2026 | 21.90 | 22.20 | 21.90 | 22.20 | 22.20 | 0.91% | 90 |
| Apr 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | - |
| Apr 7, 2026 | 22.10 | 22.10 | 21.90 | 21.90 | 21.90 | -0.90% | 200 |
| Apr 2, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.38% | - |
| Apr 1, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.46% | - |
| Mar 31, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.86% | - |
| Mar 30, 2026 | 22.40 | 22.40 | 21.50 | 21.50 | 21.50 | -3.59% | 110 |
| Mar 27, 2026 | 22.60 | 22.60 | 22.30 | 22.30 | 22.30 | -0.45% | 2,676 |
| Mar 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Mar 25, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | - |
| Mar 24, 2026 | 22.70 | 22.70 | 22.40 | 22.40 | 22.40 | -0.88% | 65 |
| Mar 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.44% | - |
| Mar 20, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | 130 |