Skip to main content
Hamburger Hafen und Logistik Aktiengesellschaft (VIE:HHFA)
Austria flag Austria · Delayed Price · Currency is EUR
23.00
-0.10 (-0.43%)
Last updated: Mar 9, 2026, 3:30 PM CET

VIE:HHFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.9022.9022.9022.90--0.87%-
Mar 6, 202622.9023.1022.9023.1023.101.32%-
Mar 5, 202623.0023.0022.8022.8022.80-0.44%-
Mar 4, 202623.0023.0022.8022.9022.90-0.43%-
Mar 3, 202623.2023.2023.0023.0023.00-0.43%-
Mar 2, 202623.2023.2023.1023.1023.100.43%-
Feb 27, 202623.0023.0023.0023.0023.000.44%-
Feb 26, 202623.1023.1022.9022.9022.90--
Feb 25, 202623.0023.1022.9022.9022.90--
Feb 24, 202623.1023.1022.9022.9022.90-0.43%-
Feb 23, 202623.2023.2023.0023.0023.00--
Feb 20, 202623.0023.0022.9023.0023.00--
Feb 19, 202622.9023.0022.9023.0023.000.44%-
Feb 18, 202622.9023.0022.9022.9022.90-0.43%-
Feb 17, 202623.0023.1023.0023.0023.000.44%-
Feb 16, 202623.0023.2022.9022.9022.90-0.43%-
Feb 13, 202623.1023.1022.8023.0023.00-0.43%-
Feb 12, 202623.1023.1023.1023.1023.100.43%-
Feb 11, 202622.8023.0022.8023.0023.000.88%-
Feb 10, 202622.7022.8022.7022.8022.80--
Feb 9, 202622.8022.8022.7022.8022.80--
Feb 6, 202622.8022.8022.8022.8022.80-0.44%-
Feb 5, 202622.8022.9022.8022.9022.900.44%-
Feb 4, 202622.7022.8022.7022.8022.80--
Feb 3, 202622.8022.8022.8022.8022.80-0.44%-
Feb 2, 202623.0023.0022.8022.9022.900.44%-
Jan 30, 202622.7022.8022.7022.8022.800.44%-
Jan 29, 202622.9022.9022.7022.7022.70-0.44%-
Jan 28, 202622.9022.9022.8022.8022.80--
Jan 27, 202622.8022.8022.8022.8022.80--
Jan 26, 202622.8022.8022.7022.8022.800.44%-
Jan 23, 202622.8022.8022.7022.7022.700.44%-
Jan 22, 202622.8022.8022.6022.6022.60-0.44%-
Jan 21, 202622.8022.8022.7022.7022.70-0.44%-
Jan 20, 202622.7022.8022.7022.8022.800.44%-
Jan 19, 202622.8022.8022.7022.7022.70-0.44%-
Jan 16, 202622.7022.8022.7022.8022.800.88%-
Jan 15, 202622.8022.8022.6022.6022.60--
Jan 14, 202622.7022.9022.6022.6022.60-0.88%-
Jan 13, 202622.4022.8022.4022.8022.801.33%-
Jan 12, 202622.6022.6022.4022.5022.50-0.88%-
Jan 9, 202622.8022.8022.6022.7022.70-0.44%-
Jan 8, 202623.0023.0022.8022.8022.80-0.87%-
Jan 7, 202623.0023.0022.9023.0023.00--
Jan 6, 202623.0023.0022.9023.0023.006.98%-
Jan 5, 202621.5021.5021.5021.5021.500.47%-
Jan 2, 202621.4021.4021.3021.4021.40--
Dec 30, 202521.4021.4021.4021.4021.40-0.47%-
Dec 29, 202521.3021.5021.3021.5021.50--
Dec 23, 202521.4021.5021.3021.5021.50--
Dec 22, 202521.4021.5021.4021.5021.500.94%-
Dec 19, 202521.3021.4021.3021.3021.30--
Dec 18, 202521.3021.3021.3021.3021.30--
Dec 17, 202521.4021.4021.3021.3021.30--
Dec 16, 202521.4021.4021.3021.3021.30-0.47%-
Dec 15, 202521.4021.4021.4021.4021.40-0.47%-
Dec 12, 202521.4021.5021.4021.5021.500.94%-
Dec 11, 202521.4021.4021.3021.3021.30--
Dec 10, 202521.4021.4021.3021.3021.30-0.47%-
Dec 9, 202521.5021.5021.4021.4021.40--
Dec 8, 202521.7021.7021.4021.4021.400.47%-
Dec 5, 202521.4021.4021.3021.3021.30-0.47%-
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%-