Hamburger Hafen und Logistik AG - HHFA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	21.3	21.4	21.4	21.4	21.2	3,716
December 22, 2025	21.3	21.4	21.4	21.4	21.3	1,149
December 19, 2025	21.2	21.3	21.3	21.4	21.2	3,745
December 18, 2025	21.2	21.2	21.2	21.4	21.2	1,910
December 17, 2025	21.3	21.4	21.4	21.4	21.3	247
December 16, 2025	21.3	21.3	21.3	21.3	21.3	1,185
December 15, 2025	21.4	21.4	21.4	21.4	21.3	777
December 12, 2025	21.3	21.4	21.4	21.5	21.3	1,563
December 11, 2025	21.3	21.4	21.4	21.4	21.2	5,572
December 10, 2025	21.3	21.4	21.4	21.4	21.3	382
December 09, 2025	21.3	21.3	21.3	21.3	21.3	3,007
December 08, 2025	21.4	21.4	21.4	21.4	21.3	1,809
December 05, 2025	21.2	21.4	21.4	21.5	21.2	2,372
December 04, 2025	21.1	21.3	21.3	21.3	21	4,546
December 03, 2025	21.1	21.4	21.4	21.5	21.1	2,095
December 02, 2025	21.2	21.1	21.1	21.2	21.1	1,092
December 01, 2025	21.4	21.5	21.5	21.5	21.1	1,796
November 28, 2025	21.1	21.5	21.5	21.5	21.1	1,755
November 27, 2025	21	21.3	21.3	21.3	20.9	17,912
November 26, 2025	21.1	21.2	21.2	21.2	21	300
November 25, 2025	21.1	21.1	21.1	21.2	21	885
November 24, 2025	21	21.2	21.2	21.3	21	5,315
November 21, 2025	21	21.1	21.1	21.1	21	1,213
November 20, 2025	21.3	21.1	21.1	21.3	21	5,067
November 19, 2025	21.1	21	21	21.2	21	1,543
November 18, 2025	21.2	21.2	21.2	21.2	21	968
November 17, 2025	21	21.2	21.2	21.3	21	2,658
November 14, 2025	21.3	21.1	21.1	21.3	21.1	3,451
November 13, 2025	21	21.3	21.3	21.4	21	529
November 12, 2025	21	21	21	21.4	21	17,362
November 11, 2025	21	21.1	21.1	21.2	21	1,562
November 10, 2025	21.1	21.2	21.2	21.2	21.1	9,135
November 07, 2025	21.1	20.8	20.8	21.2	20.8	1,572
November 06, 2025	20.9	21	21	21.1	20.9	1,190
November 05, 2025	20.9	21	21	21.2	20.9	3,851
November 04, 2025	20.9	21.1	21.1	21.1	20.9	1,174
November 03, 2025	20.7	21.2	21.2	21.2	20.7	3,020
October 31, 2025	20.9	21	21	21.1	20.9	1,759
October 30, 2025	21.2	21	21	21.2	20.9	4,480
October 29, 2025	21.3	21.3	21.3	21.4	21.2	309
October 28, 2025	21.2	21.4	21.4	21.6	21.2	2,125
October 27, 2025	21.2	21.1	21.1	21.3	21.1	2,375
October 24, 2025	21.2	21.2	21.2	21.3	21.1	5,583
October 23, 2025	21.3	21.2	21.2	21.3	21	632
October 22, 2025	21	21.3	21.3	21.3	21	1,052
October 21, 2025	21.2	21.2	21.2	21.2	21.2	51
October 20, 2025	21	21.3	21.3	21.3	21	390
October 17, 2025	21.1	21.1	21.1	21.1	21	1,776
October 16, 2025	21.1	21.4	21.4	21.4	21	2,809
October 15, 2025	21.1	21.2	21.2	21.2	21	3,916
October 14, 2025	20.9	21.2	21.2	21.2	20.9	18,247
October 13, 2025	20.9	21	21	21.2	20.8	17,264
October 10, 2025	20.9	21	21	21	20.9	2,100
October 09, 2025	20.9	20.9	20.9	21.1	20.8	4,600
October 08, 2025	20.9	21	21	21	20.9	505
October 07, 2025	21.1	21.1	21.1	21.1	20.9	1,891
October 06, 2025	21	21.1	21.1	21.2	20.8	11,981
October 03, 2025	20.9	21	21	21.1	20.9	1,392
October 02, 2025	21	21	21	21.1	21	1,088
October 01, 2025	21.2	21.1	21.1	21.2	20.9	549

Hamburger Hafen und Logistik AG (HHFA.DE) XETRA