Hamburger Hafen und Logistik Aktiengesellschaft (LON:0NBI)
London · Delayed Price · Currency is GBP · Price in EUR 21.50
-0.10 (-0.46%)
At close: Sep 4, 2026
LON:0NBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | -0.46% | 204 |
| Sep 3, 2026 | 21.50 | 21.60 | 21.60 | 21.60 | 21.60 | - | 397 |
| Sep 2, 2026 | 21.50 | 21.60 | 21.60 | 21.60 | 21.60 | - | 227 |
| Sep 1, 2026 | 21.50 | 21.60 | 21.50 | 21.60 | 21.60 | - | 602 |
| Aug 31, 2026 | 21.70 | 21.70 | 21.50 | 21.60 | 21.60 | - | 138 |
| Aug 28, 2026 | 21.60 | 21.70 | 21.70 | 21.60 | 21.60 | 0.47% | - |
| Aug 27, 2026 | 21.60 | 21.70 | 21.50 | 21.50 | 21.50 | -0.92% | 3 |
| Aug 26, 2026 | 21.60 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Aug 25, 2026 | 21.60 | 21.70 | 21.60 | 21.60 | 21.60 | -0.46% | 354 |
| Aug 24, 2026 | 21.60 | 21.80 | 21.50 | 21.70 | 21.70 | - | 422 |
| Aug 21, 2026 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | 0.93% | - |
| Aug 20, 2026 | 21.50 | 21.70 | 21.50 | 21.50 | 21.50 | -0.92% | 1 |
| Aug 19, 2026 | 21.60 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Aug 18, 2026 | 21.60 | 21.70 | 21.70 | 21.70 | 21.70 | - | 26 |
| Aug 17, 2026 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | - | 1,796 |
| Aug 14, 2026 | 21.50 | 21.70 | 21.60 | 21.70 | 21.70 | 0.46% | 383 |
| Aug 13, 2026 | 21.70 | 21.80 | 21.60 | 21.60 | 21.60 | -0.92% | 243 |
| Aug 12, 2026 | 21.50 | 21.80 | 21.60 | 21.80 | 21.80 | 0.46% | 6 |
| Aug 11, 2026 | 21.60 | 21.80 | 21.70 | 21.70 | 21.70 | -0.91% | 186 |
| Aug 10, 2026 | 21.60 | 21.90 | 21.60 | 21.90 | 21.90 | 0.92% | 348 |
| Aug 7, 2026 | 21.60 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Aug 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Aug 5, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Aug 4, 2026 | 21.60 | 21.70 | 21.70 | 21.70 | 21.70 | - | 1,121 |
| Aug 3, 2026 | 21.60 | 21.70 | 21.70 | 21.70 | 21.70 | - | 1 |
| Jul 31, 2026 | 21.60 | 21.70 | 21.70 | 21.70 | 21.70 | 0.93% | - |
| Jul 30, 2026 | 21.60 | 21.80 | 21.50 | 21.50 | 21.50 | -0.46% | 19 |
| Jul 29, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Jul 28, 2026 | 21.60 | 21.80 | 21.70 | 21.70 | 21.70 | -0.46% | 2 |
| Jul 27, 2026 | 21.60 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% | - |
| Jul 24, 2026 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | - | 348 |
| Jul 23, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| Jul 22, 2026 | 21.70 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jul 21, 2026 | 21.90 | 21.90 | 21.80 | 21.80 | 21.80 | 1.40% | 365 |
| Jul 20, 2026 | 21.60 | 21.70 | 21.50 | 21.50 | 21.50 | -0.92% | 2 |
| Jul 17, 2026 | 21.60 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| Jul 16, 2026 | 21.70 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Jul 15, 2026 | 21.70 | 21.80 | 21.60 | 21.60 | 21.60 | -0.46% | 1 |
| Jul 14, 2026 | 21.70 | 21.80 | 21.70 | 21.70 | 21.70 | -0.46% | 1 |
| Jul 13, 2026 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | 0.46% | - |
| Jul 10, 2026 | 21.70 | 21.80 | 21.70 | 21.70 | 21.70 | - | 1 |
| Jul 9, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| Jul 8, 2026 | 21.70 | 21.80 | 21.80 | 21.80 | 21.80 | - | 1 |
| Jul 7, 2026 | 21.80 | 21.90 | 21.80 | 21.80 | 21.80 | -0.46% | 644 |
| Jul 6, 2026 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | - | 2 |
| Jul 3, 2026 | 21.80 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Jul 2, 2026 | 21.80 | 21.90 | 21.90 | 21.90 | 21.90 | - | - |
| Jul 1, 2026 | 21.80 | 21.90 | 21.90 | 21.90 | 21.90 | 0.46% | 1 |
| Jun 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jun 29, 2026 | 21.60 | 21.80 | 21.70 | 21.80 | 21.80 | 0.46% | 53 |