Skip to main content
Hamburger Hafen und Logistik Aktiengesellschaft (ETR:HHFA)
Germany flag Germany · Delayed Price · Currency is EUR
21.60
0.00 (0.00%)
Apr 29, 2026, 11:12 AM CET

ETR:HHFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.6021.6021.6021.6021.60-0.46%7,321
Apr 27, 202621.7021.7021.6021.7021.70-474
Apr 24, 202621.6021.7021.6021.7021.70-2,597
Apr 23, 202621.6021.8021.5021.7021.700.46%5,807
Apr 22, 202621.6021.8021.5021.6021.60-7,241
Apr 21, 202622.1022.2021.6021.6021.60-2.70%34,589
Apr 20, 202622.1022.5022.0022.2022.20-652
Apr 17, 202622.2022.2022.0022.2022.20-4,175
Apr 16, 202622.2022.5022.0022.2022.200.45%2,355
Apr 15, 202622.1022.2022.0022.1022.10-1,946
Apr 14, 202622.1022.1022.0022.1022.10-0.45%643
Apr 13, 202622.2022.2022.0022.2022.200.91%846
Apr 10, 202622.2022.2022.0022.0022.00-3,005
Apr 9, 202622.0022.2021.8022.0022.00-7,556
Apr 8, 202622.3022.3021.9022.0022.00-802
Apr 7, 202622.0022.2022.0022.0022.00-0.90%799
Apr 2, 202622.0022.2021.9022.2022.20-335
Apr 1, 202622.2022.3022.0022.2022.201.37%171
Mar 31, 202622.0022.0021.8021.9021.90-5,300
Mar 30, 202622.4022.4021.6021.9021.90-2.67%3,256
Mar 27, 202622.9022.9022.2022.5022.50-1.32%2,167
Mar 26, 202622.5022.9022.5022.8022.801.33%762
Mar 25, 202622.6022.8022.4022.5022.50-0.44%1,363
Mar 24, 202622.5022.9022.5022.6022.60-0.44%1,702
Mar 23, 202622.9022.9022.5022.7022.70-290
Mar 20, 202622.8022.8022.7022.7022.70-0.44%451
Mar 19, 202622.5022.9022.5022.8022.80-1,577
Mar 18, 202622.7022.8022.7022.8022.80-0.44%671
Mar 17, 202622.9022.9022.5022.9022.900.44%1,067
Mar 16, 202622.9022.9022.7022.8022.80-307
Mar 13, 202622.7022.8022.6022.8022.80-0.44%470
Mar 12, 202622.7022.9022.6022.9022.901.33%1,213
Mar 11, 202622.9022.9022.5022.6022.60-1.74%11,025
Mar 10, 202622.8023.0022.8023.0023.000.44%7,303
Mar 9, 202622.8023.0022.8022.9022.90-0.43%4,416
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