Skip to main content
Hamburger Hafen und Logistik Aktiengesellschaft (VIE:HHFA)
Austria flag Austria · Delayed Price · Currency is EUR
21.40
+0.30 (1.42%)
At close: Dec 4, 2025

VIE:HHFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202521.3021.4021.3021.4021.401.42%-
Dec 3, 202521.3021.4021.1021.1021.10--
Dec 2, 202521.2021.4021.1021.1021.10-0.94%-
Dec 1, 202521.3021.3021.3021.3021.30--
Nov 28, 202521.2021.5021.2021.3021.30--
Nov 27, 202521.1021.3021.1021.3021.300.47%-
Nov 26, 202521.1021.2021.1021.2021.20--
Nov 25, 202521.2021.2021.2021.2021.20-0.93%-
Nov 24, 202521.2021.4021.1021.4021.401.42%-
Nov 21, 202521.2021.2021.1021.1021.10--
Nov 20, 202521.2021.3021.1021.1021.10-0.47%-
Nov 19, 202521.2021.2021.2021.2021.20--
Nov 18, 202521.2021.2021.2021.2021.20-0.47%-
Nov 17, 202521.2021.3021.1021.3021.30--
Nov 14, 202521.4021.4021.3021.3021.300.47%-
Nov 13, 202521.2021.3021.2021.2021.20-0.47%-
Nov 12, 202521.1021.3021.1021.3021.301.43%-
Nov 11, 202521.1021.1021.0021.0021.00-1.41%-
Nov 10, 202521.0021.3021.0021.3021.300.95%-
Nov 7, 202521.1021.1021.0021.1021.100.48%-
Nov 6, 202521.1021.1021.0021.0021.00-0.47%-
Nov 5, 202521.1021.1021.1021.1021.10--
Nov 4, 202521.5021.5021.0021.1021.10--
Nov 3, 202520.9021.1020.9021.1021.10-0.47%-
Oct 31, 202521.0021.2021.0021.2021.201.44%-
Oct 30, 202521.3021.3020.9020.9020.90-1.88%-
Oct 29, 202521.4021.4021.3021.3021.30-0.93%-
Oct 28, 202521.4021.5021.3021.5021.501.42%-
Oct 27, 202521.3021.3021.2021.2021.20--
Oct 24, 202521.1021.3021.1021.2021.20--
Oct 23, 202521.2021.2021.2021.2021.20--
Oct 22, 202521.1021.2021.1021.2021.20--
Oct 21, 202521.3021.4021.2021.2021.20--
Oct 20, 202521.1021.2021.1021.2021.200.47%-
Oct 17, 202521.2021.2021.1021.1021.10-0.94%-
Oct 16, 202521.2021.3021.2021.3021.300.47%-
Oct 15, 202521.3021.3021.2021.2021.200.95%-
Oct 14, 202521.0021.1021.0021.0021.00-0.47%-
Oct 13, 202520.9021.2020.9021.1021.100.48%-
Oct 10, 202521.0021.0020.9021.0021.00-0.47%-
Oct 9, 202521.0021.1021.0021.1021.10--
Oct 8, 202521.0021.1021.0021.1021.10--
Oct 7, 202521.1021.1021.1021.1021.100.48%-
Oct 6, 202521.0021.0020.9021.0021.00-0.47%-
Oct 3, 202521.0021.1021.0021.1021.10--
Oct 2, 202521.0021.1021.0021.1021.10--
Oct 1, 202521.0021.1021.0021.1021.10--
Sep 30, 202521.1021.1021.1021.1021.10--
Sep 29, 202521.1021.1021.1021.1021.10--
Sep 26, 202521.1021.1021.0021.1021.10--
Sep 25, 202521.1021.2021.1021.1021.10-0.47%-
Sep 24, 202521.0021.2021.0021.2021.200.95%-
Sep 23, 202520.9021.0020.9021.0021.00--
Sep 22, 202521.0021.0021.0021.0021.00-0.47%-
Sep 19, 202521.1021.1021.0021.1021.10--
Sep 18, 202521.1021.1021.1021.1021.100.48%-
Sep 17, 202521.0021.1021.0021.0021.00-0.47%-
Sep 16, 202521.1021.1021.1021.1021.10--
Sep 15, 202521.0021.2021.0021.1021.100.96%-
Sep 12, 202521.1021.1020.9020.9020.90-0.48%-
Sep 11, 202521.0021.0021.0021.0021.00--
Sep 10, 202521.0021.0021.0021.0021.00--
Sep 9, 202521.0021.1021.0021.0021.00--
Sep 8, 202521.0021.1021.0021.0021.00-0.47%-
Sep 5, 202521.0021.1021.0021.1021.100.48%-
Sep 4, 202520.9021.0020.9021.0021.000.48%-
Sep 3, 202521.0021.1020.9020.9020.90--
Sep 2, 202521.0021.0020.9020.9020.90-0.48%-
Sep 1, 202521.0021.1021.0021.0021.000.48%-
Aug 29, 202521.1021.1020.9020.9020.90-0.95%-
Aug 28, 202521.1021.1021.1021.1021.10--
Aug 27, 202521.0021.3021.0021.1021.100.96%-
Aug 26, 202521.0021.1020.9020.9020.90-0.95%-
Aug 25, 202520.9021.1020.9021.1021.100.96%-
Aug 22, 202520.9020.9020.9020.9020.90-0.48%-
Aug 21, 202520.8021.0020.8021.0021.001.45%-
Aug 20, 202520.8020.8020.7020.7020.700.49%-
Aug 19, 202520.8020.8020.6020.6020.60--
Aug 18, 202520.8020.8020.6020.6020.60-0.48%-
Aug 15, 202520.6020.7020.6020.7020.70--
Aug 14, 202520.7020.8020.7020.7020.70--
Aug 13, 202520.8020.8020.7020.7020.70--
Aug 12, 202520.9020.9020.6020.7020.70-0.48%-
Aug 11, 202520.6020.8020.6020.8020.800.48%-
Aug 8, 202520.5020.7020.5020.7020.700.49%-
Aug 7, 202520.6020.6020.5020.6020.600.49%-
Aug 6, 202520.7020.7020.5020.5020.50-0.49%-
Aug 5, 202520.7020.7020.4020.6020.600.49%-
Aug 4, 202520.5020.6020.5020.5020.50--
Aug 1, 202520.6020.7020.5020.5020.50-0.49%-
Jul 31, 202520.6020.6020.4020.6020.60-2.83%-
Jul 30, 202520.3021.5020.3021.2021.202.91%1,062
Jul 29, 202520.0020.6020.0020.6020.604.04%-
Jul 28, 202519.7519.8019.7519.8019.801.80%-
Jul 25, 202519.3519.5019.3519.4519.450.78%-
Jul 24, 202519.1019.3019.1019.3019.301.85%531
Jul 23, 202518.8518.9518.8018.9518.95--
Jul 22, 202518.8518.9518.8018.9518.950.80%-
Jul 21, 202519.0019.0018.8018.8018.80-0.53%-
Jul 18, 202518.8018.9518.8018.9018.900.80%-