Haffner Energy SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.480	0.480	0.460	0.460	0.388	16,566
2024-03-15	0.470	0.479	0.455	0.460	0.388	21,196
2024-03-14	0.492	0.510	0.460	0.460	0.388	65,465
2024-03-13	0.477	0.477	0.461	0.472	0.397	10,613
2024-03-12	0.470	0.480	0.451	0.477	0.401	20,618
2024-03-11	0.470	0.470	0.456	0.470	0.396	3,718
2024-03-08	0.470	0.470	0.455	0.460	0.388	5,448
2024-03-07	0.470	0.480	0.441	0.451	0.380	13,718
2024-03-06	0.470	0.487	0.466	0.466	0.393	9,853
2024-03-05	0.470	0.470	0.439	0.470	0.396	34,400
2024-03-04	0.470	0.480	0.465	0.469	0.395	20,607
2024-03-01	0.470	0.480	0.470	0.473	0.398	26,329
2024-02-29	0.472	0.490	0.470	0.471	0.396	5,868
2024-02-28	0.480	0.510	0.476	0.480	0.404	29,365
2024-02-27	0.480	0.480	0.472	0.480	0.404	4,606
2024-02-26	0.490	0.490	0.476	0.480	0.404	8,948
2024-02-23	0.470	0.490	0.470	0.490	0.412	8,040
2024-02-22	0.475	0.495	0.470	0.471	0.397	27,781
2024-02-21	0.516	0.516	0.470	0.475	0.400	34,010
2024-02-20	0.501	0.510	0.501	0.510	0.430	7,272
2024-02-19	0.520	0.529	0.501	0.501	0.422	12,120
2024-02-16	0.530	0.530	0.510	0.527	0.444	3,649
2024-02-15	0.505	0.520	0.500	0.520	0.438	21,664
2024-02-14	0.501	0.520	0.500	0.500	0.421	40,076
2024-02-13	0.541	0.541	0.500	0.508	0.428	36,739
2024-02-12	0.570	0.574	0.530	0.531	0.447	37,375
2024-02-09	0.599	0.599	0.509	0.515	0.434	65,768
2024-02-08	0.526	0.644	0.500	0.599	0.505	267,168
2024-02-07	0.665	0.700	0.525	0.526	0.443	263,594
2024-02-06	0.490	0.650	0.480	0.649	0.547	320,413
2024-02-05	0.400	0.530	0.396	0.452	0.380	145,807
2024-02-02	0.420	0.430	0.391	0.400	0.337	45,426
2024-02-01	0.450	0.450	0.430	0.435	0.366	11,904
2024-01-31	0.475	0.475	0.410	0.458	0.385	87,320
2024-01-30	0.480	0.490	0.467	0.467	0.393	10,123
2024-01-29	0.495	0.497	0.480	0.480	0.404	27,243
2024-01-26	0.496	0.519	0.494	0.494	0.416	27,316
2024-01-25	0.502	0.502	0.491	0.500	0.421	10,848
2024-01-24	0.510	0.510	0.490	0.500	0.421	67,022
2024-01-23	0.540	0.540	0.497	0.510	0.430	65,979
2024-01-22	0.550	0.570	0.531	0.532	0.448	20,936
2024-01-19	0.590	0.590	0.550	0.550	0.463	43,663
2024-01-18	0.610	0.620	0.580	0.581	0.489	46,154
2024-01-17	0.630	0.630	0.601	0.601	0.506	18,453
2024-01-16	0.649	0.649	0.611	0.611	0.515	9,561
2024-01-15	0.630	0.650	0.630	0.631	0.532	19,170
2024-01-12	0.650	0.650	0.611	0.611	0.515	37,173
2024-01-11	0.631	0.647	0.570	0.599	0.505	102,294
2024-01-10	0.640	0.649	0.632	0.634	0.534	10,525
2024-01-09	0.650	0.650	0.630	0.632	0.532	10,110
2024-01-08	0.670	0.670	0.650	0.650	0.548	11,725
2024-01-05	0.680	0.680	0.632	0.660	0.556	46,228
2024-01-04	0.690	0.690	0.671	0.672	0.566	7,843
2024-01-03	0.680	0.700	0.675	0.680	0.573	24,636
2024-01-02	0.710	0.719	0.675	0.676	0.569	37,251
2023-12-29	0.713	0.713	0.664	0.680	0.573	29,406
2023-12-28	0.719	0.719	0.650	0.680	0.573	58,737
2023-12-27	0.719	0.719	0.652	0.652	0.549	63,387
2023-12-22	0.635	0.720	0.620	0.651	0.548	99,173
2023-12-21	0.602	0.660	0.585	0.644	0.543	243,486

← NewerPage 12 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.