Haffner Energy SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.595	0.610	0.564	0.564	0.475	45,200
2024-06-12	0.613	0.629	0.599	0.599	0.505	53,302
2024-06-11	0.660	0.660	0.601	0.611	0.515	48,681
2024-06-10	0.660	0.670	0.650	0.651	0.548	27,850
2024-06-07	0.709	0.762	0.660	0.660	0.556	88,884
2024-06-06	0.700	0.709	0.674	0.675	0.569	57,918
2024-06-05	0.700	0.720	0.692	0.699	0.589	37,721
2024-06-04	0.710	0.710	0.690	0.691	0.582	30,530
2024-06-03	0.720	0.720	0.685	0.703	0.592	45,689
2024-05-31	0.759	0.789	0.651	0.690	0.581	155,479
2024-05-30	0.630	0.836	0.630	0.749	0.631	393,426
2024-05-29	0.591	0.600	0.571	0.590	0.497	64,978
2024-05-28	0.600	0.600	0.590	0.599	0.505	29,008
2024-05-27	0.606	0.606	0.590	0.591	0.498	23,360
2024-05-24	0.587	0.620	0.587	0.591	0.498	33,166
2024-05-23	0.620	0.620	0.586	0.587	0.495	56,788
2024-05-22	0.620	0.623	0.610	0.618	0.521	23,644
2024-05-21	0.640	0.653	0.612	0.620	0.522	41,401
2024-05-20	0.673	0.716	0.628	0.650	0.548	101,259
2024-05-17	0.700	0.765	0.650	0.673	0.567	240,920
2024-05-16	0.700	0.896	0.681	0.732	0.617	473,706
2024-05-15	0.650	0.650	0.590	0.590	0.497	42,396
2024-05-14	0.580	0.650	0.570	0.650	0.548	72,836
2024-05-13	0.540	0.560	0.534	0.560	0.472	11,044
2024-05-10	0.550	0.550	0.510	0.539	0.454	18,468
2024-05-09	0.510	0.580	0.510	0.550	0.463	59,564
2024-05-08	0.590	0.650	0.500	0.529	0.446	109,829
2024-05-07	0.424	0.618	0.420	0.580	0.489	246,573
2024-05-06	0.421	0.424	0.420	0.421	0.355	27,668
2024-05-03	0.430	0.430	0.422	0.426	0.359	1,948
2024-05-02	0.440	0.440	0.421	0.421	0.355	15,848
2024-04-30	0.430	0.430	0.427	0.427	0.359	5,413
2024-04-29	0.450	0.450	0.427	0.430	0.362	8,844
2024-04-26	0.430	0.434	0.424	0.426	0.359	10,242
2024-04-25	0.421	0.440	0.421	0.430	0.362	11,554
2024-04-24	0.436	0.440	0.420	0.420	0.354	8,725
2024-04-23	0.441	0.444	0.430	0.430	0.362	21,795
2024-04-22	0.441	0.450	0.441	0.441	0.371	3,231
2024-04-19	0.440	0.440	0.435	0.440	0.371	5,557
2024-04-18	0.444	0.446	0.440	0.440	0.371	2,954
2024-04-17	0.450	0.450	0.440	0.444	0.374	11,094
2024-04-16	0.445	0.445	0.430	0.445	0.375	18,215
2024-04-15	0.448	0.449	0.440	0.445	0.374	7,144
2024-04-12	0.448	0.448	0.440	0.448	0.377	4,759
2024-04-11	0.449	0.449	0.440	0.449	0.378	5,591
2024-04-10	0.450	0.450	0.449	0.449	0.378	9,734
2024-04-09	0.460	0.460	0.420	0.437	0.368	27,599
2024-04-08	0.470	0.470	0.450	0.450	0.379	9,225
2024-04-05	0.470	0.470	0.455	0.455	0.383	11,317
2024-04-04	0.460	0.470	0.455	0.461	0.388	13,160
2024-04-03	0.463	0.463	0.460	0.460	0.388	7,120
2024-04-02	0.480	0.480	0.462	0.463	0.390	11,809
2024-03-28	0.479	0.479	0.451	0.462	0.389	21,176
2024-03-27	0.451	0.461	0.440	0.460	0.388	16,624
2024-03-26	0.460	0.480	0.450	0.451	0.380	25,739
2024-03-25	0.480	0.480	0.456	0.460	0.388	29,620
2024-03-22	0.460	0.477	0.457	0.465	0.392	3,691
2024-03-21	0.470	0.471	0.457	0.460	0.388	5,962
2024-03-20	0.455	0.465	0.455	0.456	0.384	2,252
2024-03-19	0.460	0.467	0.455	0.462	0.389	18,872

← NewerPage 11 of 20 · 1,196 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.