Hamburger Hafen und Logistik Aktiengesellschaft (FRA:HHFA)
Germany
· Delayed Price · Currency is EUR 21.50
+0.40 (1.90%)
At close: Dec 4, 2025
FRA:HHFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.20 | 21.50 | 21.20 | 21.50 | 21.50 | 1.90% | 600 |
| Dec 3, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.40% | - |
| Dec 2, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Dec 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 1 |
| Nov 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.42% | - |
| Nov 27, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| Nov 26, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | 285 |
| Nov 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | - |
| Nov 24, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Nov 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 90 |
| Nov 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | - |
| Nov 19, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | - |
| Nov 18, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 200 |
| Nov 17, 2025 | 20.90 | 21.30 | 20.90 | 21.20 | 21.20 | -0.47% | 1,279 |
| Nov 14, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.47% | - |
| Nov 13, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.47% | 231 |
| Nov 12, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Nov 11, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| Nov 10, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.47% | 300 |
| Nov 7, 2025 | 20.90 | 21.10 | 20.90 | 21.10 | 21.10 | 0.96% | 600 |
| Nov 6, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -1.42% | 953 |
| Nov 5, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 0.95% | 400 |
| Nov 4, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | - | 120 |
| Nov 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | - |
| Oct 31, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.42% | - |
| Oct 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.47% | - |
| Oct 29, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.47% | - |
| Oct 28, 2025 | 21.30 | 21.30 | 21.20 | 21.20 | 21.20 | - | 100 |
| Oct 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.47% | - |
| Oct 24, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Oct 23, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 574 |
| Oct 22, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| Oct 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.47% | 100 |
| Oct 20, 2025 | 21.10 | 21.30 | 21.10 | 21.30 | 21.30 | 0.47% | 88 |
| Oct 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.47% | - |
| Oct 16, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | 20 |
| Oct 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Oct 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.42% | 20 |
| Oct 13, 2025 | 20.90 | 21.10 | 20.90 | 21.10 | 21.10 | 0.48% | 560 |
| Oct 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | - |
| Oct 9, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | 405 |
| Oct 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | - |
| Oct 6, 2025 | 20.90 | 21.10 | 20.90 | 21.10 | 21.10 | 0.48% | 415 |
| Oct 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | - |
| Oct 1, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.96% | - |
| Sep 30, 2025 | 21.00 | 21.00 | 20.90 | 20.90 | 20.90 | -0.48% | 20 |
| Sep 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 26, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | -0.94% | 300 |
| Sep 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.44% | - |
| Sep 24, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Sep 23, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 0.96% | 125 |
| Sep 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Sep 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | - |
| Sep 18, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | - |
| Sep 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 180 |
| Sep 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | 100 |
| Sep 12, 2025 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | -0.48% | 25 |
| Sep 11, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Sep 10, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | - |
| Sep 9, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Sep 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Sep 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% | 12 |
| Sep 3, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% | - |
| Sep 2, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 0.48% | 13 |
| Sep 1, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.43% | - |
| Aug 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | 107 |
| Aug 27, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | - |
| Aug 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 25, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 1.45% | 252 |
| Aug 22, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.48% | - |
| Aug 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Aug 20, 2025 | 20.90 | 20.90 | 20.70 | 20.80 | 20.80 | 0.48% | 685 |
| Aug 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.49% | - |
| Aug 18, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | -0.48% | 200 |
| Aug 15, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Aug 14, 2025 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | 0.49% | 100 |
| Aug 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% | - |
| Aug 12, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.49% | - |
| Aug 11, 2025 | 20.60 | 20.70 | 20.60 | 20.60 | 20.60 | - | 306 |
| Aug 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.49% | 100 |
| Aug 7, 2025 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | -0.49% | 100 |
| Aug 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% | 10 |
| Aug 5, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.97% | 300 |
| Aug 4, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.46% | - |
| Aug 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.49% | - |
| Jul 31, 2025 | 21.10 | 21.10 | 20.50 | 20.50 | 20.50 | -3.30% | 300 |
| Jul 30, 2025 | 20.70 | 21.20 | 20.70 | 21.20 | 21.20 | 6.27% | 350 |
| Jul 29, 2025 | 19.85 | 20.00 | 19.85 | 19.95 | 19.95 | 2.57% | 611 |
| Jul 28, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Jul 25, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| Jul 24, 2025 | 18.90 | 19.45 | 18.90 | 19.45 | 19.45 | 3.18% | 147 |
| Jul 23, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | - |
| Jul 22, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | - |
| Jul 21, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | - |
| Jul 18, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.80% | - |