Hamburger Hafen und Logistik Aktiengesellschaft (LON:0NBI)
London · Delayed Price · Currency is GBP · Price in EUR 21.70
-0.10 (-0.46%)
At close: Jul 17, 2026
LON:0NBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 21.70 | 21.80 | 21.70 | 21.70 | 21.70 | -0.91% | 375 |
| Jun 25, 2026 | 21.80 | 21.90 | 21.90 | 21.90 | 21.90 | 0.92% | - |
| Jun 24, 2026 | 21.80 | 21.70 | 21.70 | 21.70 | 21.70 | -0.23% | 1 |
| Jun 23, 2026 | 21.80 | 21.90 | 21.70 | 21.75 | 21.75 | -0.23% | 667 |
| Jun 22, 2026 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | -0.91% | - |
| Jun 19, 2026 | 21.80 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Jun 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jun 17, 2026 | 21.80 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jun 16, 2026 | 21.70 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | 1,656 |
| Jun 15, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 4 |
| Jun 12, 2026 | 22.05 | 22.10 | 22.00 | 22.00 | 22.00 | -0.68% | 28 |
| Jun 11, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 2.55% | - |
| Jun 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Jun 9, 2026 | 21.70 | 21.80 | 21.80 | 21.80 | 21.80 | - | 1 |
| Jun 8, 2026 | 21.70 | 21.80 | 21.80 | 21.80 | 21.80 | -0.46% | - |
| Jun 5, 2026 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | 0.46% | 118 |
| Jun 4, 2026 | 21.70 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% | 2 |
| Jun 3, 2026 | 21.70 | 21.80 | 21.60 | 21.70 | 21.70 | 0.46% | - |
| 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 |