Hamburger Hafen und Logistik Aktiengesellschaft (LON:0NBI)
London · Delayed Price · Currency is GBP · Price in EUR 21.60
-0.20 (-0.92%)
At close: Jun 2, 2026
LON:0NBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 21.70 | 21.80 | 21.60 | 21.60 | 21.60 | -0.92% | 110 |
| Jun 1, 2026 | 21.70 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% | - |
| May 29, 2026 | 21.70 | 21.80 | 21.70 | 21.70 | 21.70 | -0.46% | 1 |
| May 28, 2026 | 21.70 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| May 27, 2026 | 21.70 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| May 26, 2026 | 21.70 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% | - |
| May 25, 2026 | 21.50 | 21.70 | 21.50 | 21.70 | 21.70 | - | 3 |
| May 22, 2026 | 21.70 | 21.80 | 21.80 | 21.70 | 21.70 | -0.46% | - |
| May 21, 2026 | 21.70 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | 1 |
| May 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | 111 |
| May 19, 2026 | 21.60 | 21.70 | 21.50 | 21.50 | 21.50 | -0.92% | 107 |
| May 18, 2026 | 21.60 | 21.70 | 21.70 | 21.70 | 21.70 | 0.93% | - |
| May 15, 2026 | 21.60 | 21.70 | 21.50 | 21.50 | 21.50 | -0.46% | 1 |
| May 14, 2026 | 21.50 | 21.60 | 21.60 | 21.60 | 21.60 | - | 800 |
| May 13, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| May 12, 2026 | 21.60 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| May 11, 2026 | 21.60 | 21.80 | 21.50 | 21.80 | 21.80 | - | 545 |
| May 8, 2026 | 21.60 | 21.80 | 21.70 | 21.80 | 21.80 | 0.93% | 2 |
| May 7, 2026 | 21.70 | 21.80 | 21.60 | 21.60 | 21.60 | -0.46% | 439 |
| May 6, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | 2 |
| May 5, 2026 | 21.80 | 21.90 | 21.60 | 21.60 | 21.60 | -0.92% | 1,072 |
| May 4, 2026 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | 0.93% | 605 |
| Apr 30, 2026 | 21.60 | 21.80 | 21.70 | 21.60 | 21.60 | -0.46% | 1 |
| Apr 29, 2026 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | 0.46% | 2 |
| Apr 28, 2026 | 21.70 | 21.80 | 21.60 | 21.60 | 21.60 | -0.92% | 476 |
| Apr 27, 2026 | 21.70 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Apr 24, 2026 | 21.70 | 21.80 | 21.80 | 21.80 | 21.80 | 1.40% | - |
| Apr 23, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.92% | - |
| Apr 22, 2026 | 21.70 | 21.70 | 21.60 | 21.70 | 21.70 | -1.36% | 1 |
| Apr 21, 2026 | 22.15 | 22.30 | 22.00 | 22.00 | 22.00 | -1.35% | 948 |
| Apr 20, 2026 | 22.25 | 22.30 | 22.00 | 22.30 | 22.30 | - | - |
| Apr 17, 2026 | 22.05 | 22.80 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| Apr 16, 2026 | 22.05 | 22.40 | 22.20 | 22.40 | 22.40 | 0.90% | - |
| Apr 15, 2026 | 22.05 | 22.20 | 22.10 | 22.20 | 22.20 | - | 259 |
| Apr 14, 2026 | 22.05 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Apr 13, 2026 | 22.05 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | 1 |
| Apr 10, 2026 | 22.05 | 22.30 | 22.00 | 22.10 | 22.10 | 0.91% | - |
| Apr 9, 2026 | 22.05 | 22.20 | 21.90 | 21.90 | 21.90 | -0.90% | 115 |
| Apr 8, 2026 | 22.15 | 22.50 | 22.00 | 22.10 | 22.10 | -0.45% | 1 |
| Apr 7, 2026 | 22.05 | 22.50 | 22.20 | 22.20 | 22.20 | 0.91% | 1 |
| Apr 2, 2026 | 22.05 | 22.10 | 22.00 | 22.00 | 22.00 | - | 141 |
| Apr 1, 2026 | 22.05 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | - |
| Mar 31, 2026 | 22.05 | 22.20 | 21.90 | 21.90 | 21.90 | 1.39% | 1 |
| Mar 30, 2026 | 22.45 | 21.60 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| 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 |