Haffner Energy SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.680	0.680	0.620	0.620	0.522	28,341
2023-12-19	0.700	0.710	0.671	0.679	0.572	35,342
2023-12-18	0.750	0.760	0.700	0.704	0.593	44,198
2023-12-15	0.760	0.761	0.720	0.730	0.615	62,705
2023-12-14	0.799	0.800	0.796	0.798	0.672	10,106
2023-12-13	0.790	0.800	0.780	0.780	0.657	9,641
2023-12-12	0.775	0.800	0.774	0.782	0.659	14,096
2023-12-11	0.820	0.820	0.762	0.774	0.652	25,628
2023-12-08	0.801	0.830	0.780	0.782	0.659	41,987
2023-12-07	0.800	0.880	0.780	0.830	0.699	78,389
2023-12-06	0.800	0.819	0.766	0.790	0.666	22,681
2023-12-05	0.865	0.865	0.790	0.800	0.674	54,325
2023-12-04	0.974	0.974	0.820	0.820	0.691	57,790
2023-12-01	0.848	1.000	0.847	0.881	0.742	56,133
2023-11-30	0.850	0.850	0.801	0.810	0.682	23,188
2023-11-29	0.820	0.840	0.793	0.800	0.674	44,499
2023-11-28	0.800	0.820	0.800	0.800	0.674	24,678
2023-11-27	0.900	0.900	0.800	0.800	0.674	46,403
2023-11-24	0.911	0.929	0.880	0.880	0.741	28,420
2023-11-23	0.940	0.940	0.911	0.920	0.775	6,397
2023-11-22	0.950	0.950	0.910	0.920	0.775	27,709
2023-11-21	0.950	0.969	0.920	0.920	0.775	25,430
2023-11-20	0.997	0.998	0.940	0.950	0.800	20,055
2023-11-17	0.950	0.998	0.931	0.951	0.801	51,041
2023-11-16	0.970	0.970	0.911	0.950	0.800	32,229
2023-11-15	1.000	1.000	0.911	0.980	0.826	20,813
2023-11-14	1.020	1.020	0.940	1.000	0.842	18,253
2023-11-13	1.000	1.048	0.960	1.000	0.842	30,629
2023-11-10	1.002	1.002	0.930	0.987	0.831	27,953
2023-11-09	1.088	1.090	0.980	1.020	0.859	36,427
2023-11-08	1.000	1.020	0.890	0.999	0.842	64,189
2023-11-07	1.062	1.078	0.990	1.000	0.842	41,686
2023-11-06	1.170	1.170	1.050	1.100	0.927	41,068
2023-11-03	1.000	1.098	0.980	1.098	0.925	43,022
2023-11-02	1.098	1.100	0.970	0.990	0.834	38,323
2023-11-01	1.110	1.150	1.060	1.098	0.925	13,146
2023-10-31	1.110	1.178	1.012	1.096	0.923	13,780
2023-10-30	1.200	1.200	1.100	1.110	0.935	9,752
2023-10-27	1.180	1.180	1.050	1.120	0.944	17,533
2023-10-26	1.190	1.190	1.130	1.130	0.952	7,713
2023-10-25	1.190	1.240	1.142	1.150	0.969	9,007
2023-10-24	1.250	1.250	1.170	1.202	1.013	4,366
2023-10-23	1.260	1.260	1.160	1.260	1.061	42,832
2023-10-20	1.402	1.402	1.280	1.320	1.112	16,941
2023-10-19	1.320	1.320	1.202	1.320	1.112	33,143
2023-10-18	1.310	1.310	1.290	1.300	1.095	1,302
2023-10-17	1.280	1.310	1.222	1.310	1.104	2,479
2023-10-16	1.310	1.320	1.202	1.312	1.105	9,644
2023-10-13	1.258	1.318	1.222	1.298	1.093	4,891
2023-10-12	1.340	1.340	1.250	1.258	1.060	8,855
2023-10-11	1.336	1.398	1.234	1.260	1.061	12,912
2023-10-10	1.300	1.348	1.220	1.338	1.127	15,424
2023-10-09	1.350	1.430	1.320	1.322	1.114	9,286
2023-10-06	1.380	1.380	1.328	1.332	1.122	4,046
2023-10-05	1.380	1.390	1.332	1.376	1.159	4,047
2023-10-04	1.380	1.390	1.304	1.324	1.115	25,600
2023-10-03	1.310	1.310	1.200	1.286	1.083	20,752
2023-10-02	1.354	1.360	1.200	1.326	1.117	21,537
2023-09-29	1.280	1.358	1.260	1.330	1.120	23,089
2023-09-28	1.380	1.412	1.284	1.390	1.171	17,581

← NewerPage 13 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.