Hapag-Lloyd Aktiengesellschaft (LON:0RCG)
London · Delayed Price · Currency is GBP · Price in EUR 118.90
-3.30 (-2.70%)
At close: Feb 11, 2026
LON:0RCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 120.60 | 120.70 | 115.50 | 116.60 | 116.60 | -1.93% | 190 |
| Feb 11, 2026 | 121.60 | 122.30 | 117.90 | 118.90 | 118.90 | -2.70% | 194 |
| Feb 10, 2026 | 121.00 | 122.80 | 119.30 | 122.20 | 122.20 | 0.66% | 180 |
| Feb 9, 2026 | 120.10 | 123.80 | 117.40 | 121.40 | 121.40 | 1.76% | 215 |
| Feb 6, 2026 | 119.45 | 120.60 | 117.40 | 119.30 | 119.30 | -1.16% | 132 |
| Feb 5, 2026 | 117.90 | 121.00 | 115.40 | 120.70 | 120.70 | 0.92% | 298 |
| Feb 4, 2026 | 118.95 | 120.60 | 117.40 | 119.60 | 119.60 | 0.34% | 33 |
| Feb 3, 2026 | 121.80 | 122.00 | 117.60 | 119.20 | 119.20 | -1.89% | 137 |
| Feb 2, 2026 | 120.60 | 121.60 | 120.00 | 121.50 | 121.50 | 0.16% | 238 |
| Jan 30, 2026 | 121.20 | 121.90 | 119.29 | 121.30 | 121.30 | - | 274 |
| Jan 29, 2026 | 120.40 | 122.40 | 119.90 | 121.30 | 121.30 | 1.42% | 74 |
| Jan 28, 2026 | 118.55 | 120.50 | 117.50 | 119.60 | 119.60 | 1.79% | 84 |
| Jan 27, 2026 | 116.50 | 118.20 | 116.20 | 117.50 | 117.50 | 1.38% | 2,415 |
| Jan 26, 2026 | 115.25 | 116.50 | 114.50 | 115.90 | 115.90 | -0.43% | 356 |
| Jan 23, 2026 | 119.35 | 120.20 | 115.90 | 116.40 | 116.40 | -2.27% | 204 |
| Jan 22, 2026 | 120.00 | 120.60 | 117.30 | 119.10 | 119.10 | 0.76% | 109 |
| Jan 21, 2026 | 116.80 | 119.10 | 116.20 | 118.20 | 118.20 | 1.03% | 562 |
| Jan 20, 2026 | 116.40 | 120.70 | 116.40 | 117.00 | 117.00 | -0.26% | 51 |
| Jan 19, 2026 | 118.45 | 119.10 | 116.50 | 117.30 | 117.30 | -2.57% | 99 |
| Jan 16, 2026 | 122.85 | 123.00 | 119.70 | 120.40 | 120.40 | -3.91% | 235 |
| Jan 15, 2026 | 127.55 | 128.10 | 120.70 | 125.30 | 125.30 | -2.11% | 218 |
| Jan 14, 2026 | 126.75 | 128.00 | 124.80 | 128.00 | 128.00 | 0.87% | 56 |
| Jan 13, 2026 | 129.70 | 130.30 | 126.90 | 126.90 | 126.90 | -2.83% | 73 |
| Jan 12, 2026 | 126.45 | 131.00 | 125.00 | 130.60 | 130.60 | 4.65% | 214 |
| Jan 9, 2026 | 123.15 | 126.10 | 122.90 | 124.80 | 124.80 | 1.30% | 372 |
| Jan 8, 2026 | 124.10 | 124.60 | 122.00 | 123.20 | 123.20 | -1.44% | 253 |
| Jan 7, 2026 | 121.60 | 125.00 | 121.50 | 125.00 | 125.00 | 2.71% | 384 |
| Jan 6, 2026 | 117.10 | 122.80 | 116.40 | 121.70 | 121.70 | 5.09% | 952 |
| Jan 5, 2026 | 116.30 | 117.20 | 115.60 | 115.80 | 115.80 | -1.61% | 356 |
| Jan 2, 2026 | 118.15 | 118.70 | 116.70 | 117.70 | 117.70 | 0.09% | 82 |
| Dec 30, 2025 | 118.05 | 118.90 | 117.30 | 117.60 | 117.60 | 0.51% | 92 |
| Dec 29, 2025 | 115.75 | 117.60 | 115.10 | 117.00 | 117.00 | 2.54% | 166 |
| Dec 23, 2025 | 115.65 | 116.00 | 113.80 | 114.10 | 114.10 | -0.09% | 89 |
| Dec 22, 2025 | 114.15 | 115.70 | 113.00 | 114.20 | 114.20 | -0.09% | 100 |
| Dec 19, 2025 | 115.35 | 115.80 | 114.00 | 114.30 | 114.30 | 0.09% | 124 |
| Dec 18, 2025 | 115.25 | 115.90 | 113.10 | 114.20 | 114.20 | -0.95% | 69 |
| Dec 17, 2025 | 119.85 | 120.20 | 115.20 | 115.30 | 115.30 | -3.35% | 116 |
| Dec 16, 2025 | 122.55 | 123.00 | 119.10 | 119.30 | 119.30 | -2.37% | 251 |
| Dec 15, 2025 | 124.20 | 124.50 | 121.70 | 122.20 | 122.20 | -0.08% | 222 |
| Dec 12, 2025 | 125.30 | 125.70 | 122.30 | 122.30 | 122.30 | -2.63% | 216 |
| Dec 11, 2025 | 122.45 | 126.60 | 122.10 | 125.60 | 125.60 | 2.78% | 481 |
| Dec 10, 2025 | 120.70 | 123.60 | 120.00 | 122.20 | 122.20 | 0.91% | 11,321 |
| Dec 9, 2025 | 119.85 | 121.50 | 118.70 | 121.10 | 121.10 | 1.25% | 1,362 |
| Dec 8, 2025 | 118.25 | 120.30 | 117.50 | 119.60 | 119.60 | 0.59% | 172 |
| Dec 5, 2025 | 118.35 | 119.40 | 116.90 | 118.90 | 118.90 | 0.76% | 124 |
| Dec 4, 2025 | 115.45 | 119.20 | 112.00 | 118.00 | 118.00 | 2.25% | 76 |
| Dec 3, 2025 | 116.60 | 118.70 | 115.10 | 115.40 | 115.40 | -1.54% | 61 |
| Dec 2, 2025 | 116.20 | 117.40 | 114.20 | 117.20 | 117.20 | - | 455 |
| Dec 1, 2025 | 114.65 | 117.20 | 114.20 | 117.20 | 117.20 | 1.56% | 107 |
| Nov 28, 2025 | 114.25 | 115.90 | 112.90 | 115.40 | 115.40 | 1.41% | 98 |