Haffner Energy SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.932	0.969	0.930	0.950	0.800	49,988
2024-09-03	0.930	0.976	0.910	0.935	0.788	97,353
2024-09-02	0.840	0.949	0.840	0.898	0.757	67,470
2024-08-30	0.840	0.859	0.820	0.835	0.703	35,602
2024-08-29	0.820	0.890	0.801	0.867	0.730	50,722
2024-08-28	0.765	0.850	0.760	0.811	0.683	73,486
2024-08-27	0.747	0.766	0.747	0.765	0.644	6,606
2024-08-26	0.740	0.749	0.740	0.747	0.629	9,079
2024-08-23	0.704	0.740	0.704	0.739	0.623	18,924
2024-08-22	0.750	0.750	0.700	0.704	0.593	34,480
2024-08-21	0.770	0.788	0.742	0.750	0.632	20,753
2024-08-20	0.770	0.779	0.760	0.778	0.655	17,730
2024-08-19	0.760	0.790	0.750	0.750	0.632	44,141
2024-08-16	0.810	0.820	0.810	0.810	0.682	11,451
2024-08-15	0.820	0.820	0.810	0.811	0.683	5,560
2024-08-14	0.840	0.840	0.780	0.810	0.682	13,467
2024-08-13	0.860	0.879	0.830	0.831	0.700	21,685
2024-08-12	0.885	0.885	0.810	0.876	0.738	25,598
2024-08-09	0.770	0.900	0.770	0.855	0.720	75,897
2024-08-08	0.820	0.823	0.771	0.780	0.657	25,141
2024-08-07	0.850	0.850	0.776	0.820	0.691	36,695
2024-08-06	0.790	0.867	0.760	0.841	0.708	68,759
2024-08-05	0.700	0.940	0.700	0.790	0.666	186,353
2024-08-02	1.020	1.230	0.950	0.950	0.800	140,652
2024-08-01	0.790	1.268	0.790	1.030	0.868	222,446
2024-07-31	0.750	0.845	0.740	0.773	0.651	86,093
2024-07-30	0.747	0.750	0.740	0.750	0.632	8,158
2024-07-29	0.719	0.758	0.700	0.747	0.629	106,909
2024-07-26	0.659	0.720	0.659	0.699	0.589	63,063
2024-07-25	0.605	0.690	0.605	0.646	0.544	58,652
2024-07-24	0.635	0.635	0.601	0.610	0.514	8,610
2024-07-23	0.630	0.636	0.611	0.615	0.518	9,046
2024-07-22	0.593	0.629	0.593	0.629	0.530	31,086
2024-07-19	0.580	0.589	0.580	0.589	0.496	21,317
2024-07-18	0.575	0.579	0.570	0.570	0.480	7,928
2024-07-17	0.560	0.583	0.553	0.575	0.484	35,154
2024-07-16	0.542	0.560	0.542	0.558	0.470	8,979
2024-07-15	0.553	0.553	0.541	0.541	0.456	4,544
2024-07-12	0.551	0.551	0.532	0.550	0.463	29,877
2024-07-11	0.538	0.568	0.533	0.565	0.476	21,747
2024-07-10	0.540	0.540	0.530	0.537	0.452	17,132
2024-07-09	0.534	0.539	0.530	0.539	0.454	10,897
2024-07-08	0.540	0.540	0.525	0.525	0.442	16,702
2024-07-05	0.530	0.539	0.524	0.537	0.452	8,826
2024-07-04	0.540	0.540	0.530	0.530	0.447	6,387
2024-07-03	0.539	0.545	0.523	0.526	0.443	35,591
2024-07-02	0.534	0.534	0.521	0.532	0.448	6,058
2024-07-01	0.545	0.550	0.504	0.534	0.450	32,919
2024-06-28	0.550	0.550	0.533	0.541	0.456	15,302
2024-06-27	0.580	0.580	0.541	0.542	0.457	37,626
2024-06-26	0.566	0.574	0.560	0.572	0.482	12,662
2024-06-25	0.567	0.568	0.551	0.567	0.478	10,600
2024-06-24	0.579	0.579	0.560	0.560	0.472	17,306
2024-06-21	0.605	0.606	0.521	0.560	0.472	89,796
2024-06-20	0.615	0.629	0.612	0.620	0.522	14,751
2024-06-19	0.630	0.650	0.611	0.611	0.515	47,643
2024-06-18	0.510	0.680	0.510	0.615	0.518	78,694
2024-06-17	0.500	0.528	0.500	0.505	0.425	60,504
2024-06-14	0.560	0.563	0.548	0.548	0.462	22,886
2024-06-13	0.595	0.610	0.564	0.564	0.475	45,200

← NewerPage 10 of 20 · 1,195 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.