Hapag-Lloyd Aktiengesellschaft (FRA:HLAG)
Germany · Delayed Price · Currency is EUR 123.10
+0.80 (0.65%)
At close: Feb 20, 2026
FRA:HLAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 122.00 | 125.20 | 122.00 | 123.10 | 123.10 | 0.65% | 1,057 |
| Feb 19, 2026 | 119.70 | 123.10 | 119.70 | 122.30 | 122.30 | 2.00% | 573 |
| Feb 18, 2026 | 115.00 | 120.60 | 115.00 | 119.90 | 119.90 | 3.45% | 190 |
| Feb 17, 2026 | 112.40 | 116.00 | 112.40 | 115.90 | 115.90 | 1.22% | 1,474 |
| Feb 16, 2026 | 118.00 | 118.00 | 110.00 | 114.50 | 114.50 | -4.58% | 110 |
| Feb 13, 2026 | 116.60 | 120.00 | 116.60 | 120.00 | 120.00 | -0.74% | 50 |
| Feb 12, 2026 | 118.90 | 120.90 | 118.60 | 120.90 | 120.90 | 0.25% | 51 |
| Feb 11, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -1.23% | - |
| Feb 10, 2026 | 119.70 | 122.40 | 119.70 | 122.10 | 122.10 | 0.91% | 3,150 |
| Feb 9, 2026 | 118.80 | 121.10 | 118.80 | 121.00 | 121.00 | 1.77% | 95 |
| Feb 6, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 0.34% | - |
| Feb 5, 2026 | 119.50 | 119.50 | 115.90 | 118.50 | 118.50 | -1.17% | 1,044 |
| Feb 4, 2026 | 119.50 | 119.90 | 119.40 | 119.90 | 119.90 | -0.25% | 79 |
| Feb 3, 2026 | 120.60 | 121.30 | 120.20 | 120.20 | 120.20 | -0.25% | 44 |
| Feb 2, 2026 | 119.60 | 120.50 | 119.60 | 120.50 | 120.50 | 0.50% | 573 |
| Jan 30, 2026 | 121.20 | 121.20 | 119.90 | 119.90 | 119.90 | -0.83% | 2 |
| Jan 29, 2026 | 120.00 | 121.00 | 120.00 | 120.90 | 120.90 | 1.00% | 138 |
| Jan 28, 2026 | 117.20 | 119.70 | 117.20 | 119.70 | 119.70 | 1.53% | 17 |
| Jan 27, 2026 | 116.10 | 117.90 | 116.10 | 117.90 | 117.90 | 1.03% | 139 |
| Jan 26, 2026 | 115.50 | 116.70 | 115.00 | 116.70 | 116.70 | 0.69% | 82 |
| Jan 23, 2026 | 118.40 | 118.40 | 115.90 | 115.90 | 115.90 | -2.77% | 140 |
| Jan 22, 2026 | 119.80 | 121.40 | 118.00 | 119.20 | 119.20 | -0.50% | 552 |
| Jan 21, 2026 | 117.00 | 119.80 | 117.00 | 119.80 | 119.80 | 1.78% | 165 |
| Jan 20, 2026 | 117.20 | 117.70 | 117.20 | 117.70 | 117.70 | 0.43% | 16 |
| Jan 19, 2026 | 116.20 | 118.80 | 116.20 | 117.20 | 117.20 | -2.33% | 198 |
| Jan 16, 2026 | 123.10 | 123.10 | 120.00 | 120.00 | 120.00 | -2.83% | 20 |
| Jan 15, 2026 | 127.40 | 127.40 | 122.80 | 123.50 | 123.50 | -3.44% | 75 |
| Jan 14, 2026 | 125.50 | 127.90 | 125.20 | 127.90 | 127.90 | -0.31% | 20 |
| Jan 13, 2026 | 129.70 | 129.80 | 128.30 | 128.30 | 128.30 | -1.00% | 181 |
| Jan 12, 2026 | 126.20 | 129.90 | 125.90 | 129.60 | 129.60 | 3.51% | 615 |
| Jan 9, 2026 | 122.50 | 125.70 | 122.50 | 125.20 | 125.20 | 1.13% | 109 |
| Jan 8, 2026 | 124.00 | 124.00 | 123.20 | 123.80 | 123.80 | -1.43% | 4 |
| Jan 7, 2026 | 121.10 | 125.60 | 121.10 | 125.60 | 125.60 | 8.37% | 325 |
| Jan 6, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | -0.69% | - |
| Jan 5, 2026 | 116.50 | 116.70 | 115.80 | 116.70 | 116.70 | -0.09% | 74 |
| Jan 2, 2026 | 118.10 | 118.10 | 116.80 | 116.80 | 116.80 | -0.85% | 71 |
| Dec 30, 2025 | 117.60 | 117.80 | 117.40 | 117.80 | 117.80 | -0.59% | 300 |
| Dec 29, 2025 | 114.50 | 118.50 | 114.50 | 118.50 | 118.50 | 3.31% | 219 |
| Dec 23, 2025 | 114.40 | 114.70 | 114.30 | 114.70 | 114.70 | 0.09% | 62 |
| Dec 22, 2025 | 113.80 | 114.60 | 113.80 | 114.60 | 114.60 | 0.17% | 55 |
| Dec 19, 2025 | 115.10 | 115.10 | 113.30 | 114.40 | 114.40 | -1.29% | 323 |
| Dec 18, 2025 | 115.80 | 115.90 | 113.30 | 115.90 | 115.90 | -0.09% | 137 |
| Dec 17, 2025 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | -3.33% | 10 |
| Dec 16, 2025 | 120.90 | 120.90 | 120.00 | 120.00 | 120.00 | -2.44% | 30 |
| Dec 15, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.05% | - |
| Dec 12, 2025 | 124.90 | 125.20 | 124.30 | 124.30 | 124.30 | -1.58% | 1,002 |
| Dec 11, 2025 | 123.40 | 126.40 | 123.40 | 126.30 | 126.30 | 3.10% | 162 |
| Dec 10, 2025 | 120.30 | 122.50 | 120.30 | 122.50 | 122.50 | 1.66% | 1,476 |
| Dec 9, 2025 | 119.20 | 120.50 | 119.20 | 120.50 | 120.50 | 0.92% | 64 |
| Dec 8, 2025 | 118.20 | 119.40 | 117.50 | 119.40 | 119.40 | -0.25% | 627 |