Skip to main content
Hamburger Hafen und Logistik Aktiengesellschaft (ETR:HHFA)
Germany flag Germany · Delayed Price · Currency is EUR
23.00
+0.30 (1.32%)
At close: Mar 6, 2026

ETR:HHFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.7023.1022.6023.0023.001.32%1,001
Mar 5, 202623.0023.0022.6022.7022.70-0.87%310
Mar 4, 202622.8023.0022.7022.9022.900.44%2,483
Mar 3, 202623.3023.3022.8022.8022.80-1.72%13,927
Mar 2, 202623.1023.2023.0023.2023.203.11%3,961
Feb 27, 202623.0023.0022.5022.5022.50-2.17%3,915
Feb 26, 202622.9023.0022.9023.0023.00-171
Feb 25, 202622.9023.0022.9023.0023.00-43
Feb 24, 202623.0023.1022.9023.0023.000.44%568
Feb 23, 202623.4023.4022.8022.9022.90-0.87%5,040
Feb 20, 202622.8023.1022.8023.1023.101.32%366
Feb 19, 202622.7023.0022.7022.8022.80-0.44%2,308
Feb 18, 202622.6022.9022.6022.9022.90-0.43%1,163
Feb 17, 202623.0023.2023.0023.0023.00-1.29%52
Feb 16, 202623.1023.3022.9023.3023.301.75%8,807
Feb 13, 202623.5023.5022.7022.9022.90-0.87%3,048
Feb 12, 202623.0023.1023.0023.1023.100.43%23
Feb 11, 202622.7023.3022.6023.0023.001.32%21,666
Feb 10, 202622.7022.8022.7022.7022.700.44%374
Feb 9, 202622.8022.8022.6022.6022.60-0.44%2,053
Feb 6, 202622.6022.9022.6022.7022.70-0.87%3,832
Feb 5, 202622.7022.9022.7022.9022.90-1,966
Feb 4, 202622.7022.9022.6022.9022.900.44%1,979
Feb 3, 202622.7022.8022.7022.8022.800.44%109
Feb 2, 202622.7023.0022.6022.7022.70-2,307
Jan 30, 202622.6022.8022.6022.7022.70-2,305
Jan 29, 202622.7022.7022.6022.7022.70-0.87%390
Jan 28, 202622.7022.9022.7022.9022.90-431
Jan 27, 202622.8022.9022.7022.9022.900.44%734
Jan 26, 202622.8022.9022.6022.8022.80-2,787
Jan 23, 202622.6022.8022.6022.8022.800.44%171
Jan 22, 202622.6022.7022.6022.7022.70-0.44%1,287
Jan 21, 202622.6022.9022.6022.8022.800.44%4,186
Jan 20, 202622.6022.7022.6022.7022.70-0.44%1,000
Jan 19, 202622.6022.9022.6022.8022.80-4,704
Jan 16, 202622.6022.9022.6022.8022.800.88%797
Jan 15, 202622.9022.9022.5022.6022.600.44%890
Jan 14, 202622.5023.0022.5022.5022.50-0.88%7,159
Jan 13, 202622.3022.8022.3022.7022.701.34%6,229
Jan 12, 202622.5022.6022.3022.4022.40-0.44%3,727
Jan 9, 202622.7022.7022.5022.5022.50-1.32%2,838
Jan 8, 202622.8022.9022.7022.8022.80-8,266
Jan 7, 202623.0023.0022.8022.8022.80-0.44%6,829
Jan 6, 202623.0023.3022.8022.9022.907.51%15,513
Jan 5, 202621.4021.5021.2021.3021.30-4,245
Jan 2, 202621.4021.4021.2021.3021.30-0.47%9,305
Dec 30, 202521.4021.4021.3021.4021.40-377
Dec 29, 202521.2021.4021.2021.4021.40-5,689
Dec 23, 202521.3021.4021.2021.4021.40-3,716
Dec 22, 202521.3021.4021.3021.4021.400.47%1,150
Dec 19, 202521.2021.4021.2021.3021.30-3,745
Dec 18, 202521.2021.4021.2021.3021.30-0.47%1,348
Dec 17, 202521.3021.4021.3021.4021.400.47%247
Dec 16, 202521.3021.3021.3021.3021.30-0.47%1,185
Dec 15, 202521.4021.4021.3021.4021.40-777
Dec 12, 202521.3021.5021.3021.4021.40-1,563
Dec 11, 202521.3021.4021.2021.4021.40-5,572
Dec 10, 202521.3021.4021.3021.4021.400.47%382
Dec 9, 202521.3021.3021.3021.3021.30-0.47%3,007
Dec 8, 202521.4021.4021.3021.4021.40-1,809
Dec 5, 202521.2021.5021.2021.4021.400.47%2,372
Dec 4, 202521.1021.3021.0021.3021.30-0.47%4,546
Dec 3, 202521.1021.5021.1021.4021.401.42%2,095
Dec 2, 202521.2021.2021.1021.1021.10-1.86%1,092
Dec 1, 202521.4021.5021.1021.5021.50-1,796
Nov 28, 202521.1021.5021.1021.5021.500.94%1,755
Nov 27, 202521.0021.3020.9021.3021.300.47%17,912
Nov 26, 202521.1021.2021.0021.2021.200.47%300
Nov 25, 202521.1021.2021.0021.1021.10-0.47%885
Nov 24, 202521.0021.3021.0021.2021.200.47%5,315
Nov 21, 202521.0021.1021.0021.1021.10-1,213
Nov 20, 202521.3021.3021.0021.1021.100.48%5,067
Nov 19, 202521.1021.2021.0021.0021.00-0.94%1,543
Nov 18, 202521.2021.2021.0021.2021.20-968
Nov 17, 202521.0021.3021.0021.2021.200.47%2,658
Nov 14, 202521.3021.3021.1021.1021.10-0.94%3,451
Nov 13, 202521.0021.4021.0021.3021.301.43%529
Nov 12, 202521.0021.4021.0021.0021.00-0.47%17,362
Nov 11, 202521.0021.2021.0021.1021.10-0.47%1,562
Nov 10, 202521.1021.2021.1021.2021.201.92%9,135
Nov 7, 202521.1021.2020.8020.8020.80-0.95%1,572
Nov 6, 202520.9021.1020.9021.0021.00-1,190
Nov 5, 202520.9021.2020.9021.0021.00-0.47%3,851
Nov 4, 202520.9021.1020.9021.1021.10-0.47%1,174
Nov 3, 202520.7021.2020.7021.2021.200.95%3,020
Oct 31, 202520.9021.1020.9021.0021.00-1,759
Oct 30, 202521.2021.2020.9021.0021.00-1.41%4,480
Oct 29, 202521.3021.4021.2021.3021.30-0.47%309
Oct 28, 202521.2021.6021.2021.4021.401.42%2,125
Oct 27, 202521.2021.3021.1021.1021.10-0.47%2,375
Oct 24, 202521.2021.3021.1021.2021.20-5,583
Oct 23, 202521.3021.3021.0021.2021.20-0.47%632
Oct 22, 202521.0021.3021.0021.3021.300.47%1,052
Oct 21, 202521.2021.2021.2021.2021.20-0.47%51
Oct 20, 202521.0021.3021.0021.3021.300.95%390
Oct 17, 202521.1021.1021.0021.1021.10-1.40%1,776
Oct 16, 202521.1021.4021.0021.4021.400.94%2,809
Oct 15, 202521.1021.2021.0021.2021.20-3,916
Oct 14, 202520.9021.2020.9021.2021.200.95%18,247
Oct 13, 202520.9021.2020.8021.0021.00-17,264