Hamburger Hafen und Logistik Aktiengesellschaft (LON:0NBI)
London · Delayed Price · Currency is GBP · Price in EUR 22.60
-0.05 (-0.22%)
At close: Mar 27, 2026
LON:0NBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.75 | 22.90 | 22.40 | 22.60 | 22.60 | -0.22% | 177 |
| Mar 26, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.66% | - |
| Mar 25, 2026 | 22.55 | 22.80 | 22.80 | 22.80 | 22.80 | 1.33% | - |
| Mar 24, 2026 | 22.55 | 22.90 | 22.50 | 22.50 | 22.50 | -1.75% | 1 |
| Mar 23, 2026 | 22.65 | 22.90 | 22.90 | 22.90 | 22.90 | 0.44% | - |
| Mar 20, 2026 | 22.65 | 22.80 | 22.70 | 22.80 | 22.80 | 0.44% | 66 |
| Mar 19, 2026 | 22.65 | 22.80 | 22.50 | 22.70 | 22.70 | - | 311 |
| Mar 18, 2026 | 22.85 | 22.70 | 22.70 | 22.70 | 22.70 | 0.67% | 530 |
| Mar 17, 2026 | 22.75 | 22.90 | 22.55 | 22.55 | 22.55 | -1.96% | 750 |
| Mar 16, 2026 | 22.75 | 23.00 | 23.00 | 23.00 | 23.00 | 0.44% | - |
| Mar 13, 2026 | 22.85 | 23.00 | 22.90 | 22.90 | 22.90 | -0.43% | 1 |
| Mar 12, 2026 | 22.65 | 23.00 | 23.00 | 23.00 | 23.00 | -1.29% | - |
| Mar 11, 2026 | 22.85 | 23.30 | 23.30 | 23.30 | 23.30 | 1.53% | 2 |
| Mar 10, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.65% | - |
| Mar 9, 2026 | 22.75 | 23.10 | 22.80 | 23.10 | 23.10 | 1.76% | - |
| Mar 6, 2026 | 22.75 | 23.10 | 22.70 | 22.70 | 22.70 | - | 528 |
| Mar 5, 2026 | 23.05 | 22.70 | 22.70 | 22.70 | 22.70 | -1.73% | 1 |
| Mar 4, 2026 | 22.95 | 23.10 | 23.10 | 23.10 | 23.10 | - | - |
| Mar 3, 2026 | 23.15 | 23.30 | 22.80 | 23.10 | 23.10 | - | 156 |
| Mar 2, 2026 | 23.15 | 23.30 | 23.10 | 23.10 | 23.10 | 0.43% | 32 |
| Feb 27, 2026 | 22.95 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Feb 26, 2026 | 22.95 | 23.20 | 23.10 | 23.20 | 23.20 | 1.09% | 105 |
| Feb 25, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.50% | - |
| Feb 24, 2026 | 23.05 | 23.30 | 22.90 | 23.30 | 23.30 | - | 1 |
| Feb 23, 2026 | 23.25 | 23.50 | 23.30 | 23.30 | 23.30 | 2.19% | 9 |
| Feb 20, 2026 | 22.85 | 23.10 | 22.80 | 22.80 | 22.80 | - | 1 |
| Feb 19, 2026 | 22.85 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Feb 18, 2026 | 22.65 | 23.00 | 22.80 | 23.00 | 23.00 | 0.44% | 396 |
| Feb 17, 2026 | 23.25 | 23.50 | 22.90 | 22.90 | 22.90 | -2.14% | 29 |
| Feb 16, 2026 | 22.95 | 23.40 | 22.80 | 23.40 | 23.40 | 2.18% | - |
| Feb 13, 2026 | 23.35 | 23.50 | 22.90 | 22.90 | 22.90 | -0.87% | - |
| Feb 12, 2026 | 23.15 | 23.20 | 22.90 | 23.10 | 23.10 | 0.87% | 340 |
| 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 |