Hamburger Hafen und Logistik Aktiengesellschaft (FRA:HHFA)
Germany
· Delayed Price · Currency is EUR 21.00
+0.20 (0.96%)
Last updated: Sep 5, 2025, 8:00 AM CET
FRA:HHFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | 0.96% | 12 |
| Sep 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | -0.48% | 12 |
| Sep 3, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | 0.48% | 13 |
| Sep 2, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | - | 0.48% | 13 |
| Sep 1, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | -1.43% | 107 |
| Aug 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | 107 |
| Aug 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | 0.48% | 107 |
| Aug 27, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | - | -0.48% | 252 |
| Aug 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | - |
| Aug 25, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | - | 1.45% | 252 |
| Aug 22, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | -0.48% | 685 |
| Aug 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | - | 685 |
| Aug 20, 2025 | 20.90 | 20.90 | 20.70 | 20.80 | - | 0.48% | 685 |
| Aug 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | 0.49% | 200 |
| Aug 18, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | - | -0.48% | 200 |
| Aug 15, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | - | 100 |
| Aug 14, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | - | 0.49% | 100 |
| Aug 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -0.48% | 306 |
| Aug 12, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | 0.49% | 306 |
| Aug 11, 2025 | 20.60 | 20.70 | 20.60 | 20.60 | - | - | 306 |
| Aug 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 0.49% | 100 |
| Aug 7, 2025 | 20.30 | 20.50 | 20.30 | 20.50 | - | -0.49% | 100 |
| Aug 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -0.48% | 10 |
| Aug 5, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | 1.97% | 300 |
| Aug 4, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | -1.46% | 300 |
| Aug 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 0.49% | 300 |
| Jul 31, 2025 | 21.10 | 21.10 | 20.50 | 20.50 | - | -3.30% | 300 |
| Jul 30, 2025 | 20.70 | 21.20 | 20.70 | 21.20 | - | 6.27% | 350 |
| Jul 29, 2025 | 19.85 | 20.00 | 19.85 | 19.95 | - | 2.57% | 611 |
| Jul 28, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | - | - | 147 |
| Jul 25, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | - | - | 147 |
| Jul 24, 2025 | 18.90 | 19.45 | 18.90 | 19.45 | - | 3.18% | 147 |
| Jul 23, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | - | - | 2,800 |
| Jul 22, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | - | - | 2,800 |
| Jul 21, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | - | - | 2,800 |
| Jul 18, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | - | 0.80% | 2,800 |
| Jul 17, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | - | 2,800 |
| Jul 16, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | -0.80% | 2,800 |
| Jul 15, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | - | - | 250 |
| Jul 14, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | - | - | 50 |
| Jul 11, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | - | - | 50 |
| Jul 10, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | - | 0.80% | 50 |
| Jul 9, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | -0.53% | - |
| Jul 8, 2025 | 18.75 | 18.80 | 18.75 | 18.80 | - | -0.27% | 50 |
| Jul 7, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | - | -0.79% | 10 |
| Jul 4, 2025 | 18.90 | 19.00 | 18.90 | 19.00 | - | 1.06% | 10 |
| Jul 3, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | - | 0.53% | 75 |
| Jul 2, 2025 | 18.85 | 18.85 | 18.70 | 18.70 | - | 0.27% | 10 |
| Jul 1, 2025 | 18.95 | 18.95 | 18.65 | 18.65 | - | -1.32% | 1 |
| Jun 30, 2025 | 18.95 | 18.95 | 18.90 | 18.90 | - | - | 769 |