Hamburger Hafen und Logistik Aktiengesellschaft (LON:0NBI)
London · Delayed Price · Currency is GBP · Price in EUR 22.90
+0.10 (0.44%)
At close: Feb 11, 2026
LON:0NBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 22.75 | 23.30 | 22.70 | 22.90 | 22.90 | 0.44% | 617 |
| Feb 10, 2026 | 22.65 | 22.80 | 22.80 | 22.80 | 22.80 | 0.44% | 1 |
| Feb 9, 2026 | 22.65 | 22.90 | 22.70 | 22.70 | 22.70 | -0.44% | 194 |
| Feb 6, 2026 | 22.65 | 22.90 | 22.70 | 22.80 | 22.80 | - | 310 |
| Feb 5, 2026 | 22.75 | 22.90 | 22.80 | 22.80 | 22.80 | 0.44% | 700 |
| Feb 4, 2026 | 22.75 | 22.80 | 22.70 | 22.70 | 22.70 | -0.87% | 240 |
| Feb 3, 2026 | 22.75 | 22.90 | 22.90 | 22.90 | 22.90 | -0.87% | 3 |
| Feb 2, 2026 | 22.75 | 23.30 | 22.60 | 23.10 | 23.10 | 2.21% | 25 |
| Jan 30, 2026 | 22.65 | 22.90 | 22.60 | 22.60 | 22.60 | -0.88% | 276 |
| Jan 29, 2026 | 22.75 | 22.80 | 22.60 | 22.80 | 22.80 | 0.44% | 12 |
| Jan 28, 2026 | 22.75 | 22.70 | 22.70 | 22.70 | 22.70 | - | 85 |
| Jan 27, 2026 | 22.75 | 22.90 | 22.70 | 22.70 | 22.70 | - | 693 |
| Jan 26, 2026 | 22.75 | 22.70 | 22.70 | 22.70 | 22.70 | 0.44% | 389 |
| Jan 23, 2026 | 22.75 | 22.90 | 22.60 | 22.60 | 22.60 | - | 602 |
| Jan 22, 2026 | 22.75 | 22.90 | 22.60 | 22.60 | 22.60 | -1.31% | 1 |
| Jan 21, 2026 | 22.75 | 22.90 | 22.60 | 22.90 | 22.90 | 1.33% | 21 |
| Jan 20, 2026 | 22.65 | 22.80 | 22.60 | 22.60 | 22.60 | -1.31% | 808 |
| Jan 19, 2026 | 22.75 | 22.90 | 22.60 | 22.90 | 22.90 | - | 586 |
| Jan 16, 2026 | 22.75 | 22.90 | 22.60 | 22.90 | 22.90 | 1.78% | 514 |
| Jan 15, 2026 | 22.65 | 22.80 | 22.50 | 22.50 | 22.50 | -1.75% | 255 |
| Jan 14, 2026 | 22.55 | 22.90 | 22.50 | 22.90 | 22.90 | 0.88% | 1,598 |
| Jan 13, 2026 | 22.35 | 22.70 | 22.30 | 22.70 | 22.70 | 0.89% | 945 |
| Jan 12, 2026 | 22.55 | 22.70 | 22.50 | 22.50 | 22.50 | -0.88% | 802 |
| Jan 9, 2026 | 22.75 | 22.90 | 22.50 | 22.70 | 22.70 | 0.44% | 870 |
| Jan 8, 2026 | 22.85 | 23.00 | 22.60 | 22.60 | 22.60 | -0.88% | 1,400 |
| Jan 7, 2026 | 22.95 | 23.10 | 22.80 | 22.80 | 22.80 | - | 994 |
| Jan 6, 2026 | 22.75 | 23.30 | 22.70 | 22.80 | 22.80 | 7.04% | 589 |
| Jan 5, 2026 | 21.30 | 21.50 | 21.30 | 21.30 | 21.30 | - | 444 |
| Jan 2, 2026 | 21.30 | 21.50 | 21.20 | 21.30 | 21.30 | 0.47% | 257 |
| Dec 30, 2025 | 21.30 | 21.40 | 21.20 | 21.20 | 21.20 | -0.47% | 188 |
| Dec 29, 2025 | 21.20 | 21.30 | 21.20 | 21.30 | 21.30 | - | 98 |
| Dec 23, 2025 | 21.30 | 21.40 | 21.30 | 21.30 | 21.30 | - | 316 |
| Dec 22, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% | 9 |
| Dec 19, 2025 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | - | 662 |
| Dec 18, 2025 | 21.30 | 21.40 | 21.20 | 21.40 | 21.40 | 0.47% | - |
| Dec 17, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% | - |
| Dec 16, 2025 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | 0.47% | 916 |
| Dec 15, 2025 | 21.30 | 21.40 | 21.30 | 21.30 | 21.30 | -0.93% | 364 |
| Dec 12, 2025 | 21.40 | 21.50 | 21.30 | 21.50 | 21.50 | 0.94% | 2 |
| Dec 11, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 617 |
| Dec 10, 2025 | 21.30 | 21.40 | 21.30 | 21.30 | 21.30 | - | 261 |
| Dec 9, 2025 | 21.40 | 21.50 | 21.30 | 21.30 | 21.30 | -0.93% | 604 |
| Dec 8, 2025 | 21.40 | 21.50 | 21.30 | 21.50 | 21.50 | 0.47% | 297 |
| Dec 5, 2025 | 21.30 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Dec 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 287 |
| Dec 3, 2025 | 21.20 | 21.20 | 21.10 | 21.20 | 21.20 | 0.95% | 276 |
| Dec 2, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -2.33% | 17 |
| Dec 1, 2025 | 21.30 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% | - |
| Nov 28, 2025 | 21.20 | 21.40 | 21.10 | 21.40 | 21.40 | 0.94% | 7 |
| Nov 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |