Hamburger Hafen und Logistik Aktiengesellschaft (VIE:HHFA)
Austria · Delayed Price · Currency is EUR 21.60
-0.10 (-0.46%)
At close: Jul 17, 2026
VIE:HHFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 21.60 | 21.70 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Jul 16, 2026 | 21.70 | 21.80 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Jul 15, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Jul 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jul 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% | - |
| Jul 10, 2026 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| Jul 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jul 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jul 7, 2026 | 21.90 | 21.90 | 21.80 | 21.80 | 21.80 | - | - |
| Jul 6, 2026 | 21.90 | 21.90 | 21.80 | 21.80 | 21.80 | - | - |
| Jul 3, 2026 | 21.80 | 21.90 | 21.80 | 21.80 | 21.80 | - | - |
| Jul 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jul 1, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.46% | - |
| Jun 30, 2026 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | 0.92% | - |
| Jun 29, 2026 | 21.80 | 21.90 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| Jun 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.46% | - |
| Jun 25, 2026 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| Jun 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jun 23, 2026 | 21.80 | 21.90 | 21.80 | 21.80 | 21.80 | - | - |
| Jun 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.46% | - |
| Jun 19, 2026 | 21.90 | 21.90 | 21.80 | 21.90 | 21.90 | 0.46% | - |
| Jun 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jun 17, 2026 | 21.90 | 21.90 | 21.80 | 21.80 | 21.80 | -0.46% | - |
| Jun 16, 2026 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | - | - |
| Jun 15, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% | - |
| Jun 12, 2026 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | -0.90% | - |
| Jun 11, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 2.30% | - |
| Jun 10, 2026 | 21.70 | 21.80 | 21.70 | 21.70 | 21.70 | - | - |
| Jun 9, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Jun 8, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Jun 5, 2026 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Jun 4, 2026 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Jun 3, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Jun 2, 2026 | 21.70 | 21.80 | 21.70 | 21.70 | 21.70 | - | - |
| Jun 1, 2026 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | - | - |
| May 29, 2026 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| May 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| May 27, 2026 | 21.80 | 21.80 | 21.70 | 21.80 | 21.80 | - | - |
| May 26, 2026 | 21.70 | 21.80 | 21.70 | 21.80 | 21.80 | 0.93% | - |
| May 25, 2026 | 21.60 | 21.70 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| May 22, 2026 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | - | - |
| May 21, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| May 20, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| May 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| May 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| May 15, 2026 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | - | - |
| May 14, 2026 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | - | - |
| May 13, 2026 | 21.70 | 21.70 | 21.60 | 21.70 | 21.70 | - | - |
| May 12, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| May 11, 2026 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | -0.46% | - |