Haffner Energy SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	1.420	1.438	1.290	1.290	1.087	26,187
2023-09-26	1.470	1.478	1.430	1.430	1.205	8,984
2023-09-25	1.490	1.490	1.450	1.460	1.230	3,640
2023-09-22	1.480	1.480	1.442	1.478	1.245	1,794
2023-09-21	1.470	1.486	1.438	1.450	1.221	1,205
2023-09-20	1.490	1.500	1.430	1.438	1.211	11,154
2023-09-19	1.498	1.534	1.490	1.490	1.255	5,715
2023-09-18	1.670	1.670	1.460	1.496	1.260	14,945
2023-09-15	1.612	1.628	1.420	1.452	1.223	23,708
2023-09-14	1.670	1.670	1.560	1.612	1.358	8,078
2023-09-13	1.678	1.678	1.650	1.660	1.398	5,189
2023-09-12	1.720	1.720	1.680	1.680	1.415	10,470
2023-09-11	1.710	1.720	1.702	1.704	1.435	7,773
2023-09-08	1.790	1.790	1.710	1.710	1.441	1,846
2023-09-07	1.740	1.780	1.710	1.770	1.491	17,358
2023-09-06	1.780	1.780	1.744	1.744	1.469	179,055
2023-09-05	1.790	1.790	1.752	1.770	1.491	3,714
2023-09-04	1.740	1.790	1.740	1.750	1.474	4,077
2023-09-01	1.790	1.798	1.722	1.722	1.451	5,622
2023-08-31	1.790	1.808	1.712	1.742	1.467	10,111
2023-08-30	1.850	1.850	1.770	1.818	1.531	4,557
2023-08-29	1.870	1.870	1.800	1.850	1.558	10,840
2023-08-28	1.900	1.900	1.860	1.860	1.567	2,016
2023-08-25	1.890	1.890	1.860	1.886	1.589	3,025
2023-08-24	1.888	1.890	1.860	1.890	1.592	2,920
2023-08-23	1.880	1.888	1.860	1.888	1.590	3,126
2023-08-22	1.860	1.900	1.860	1.880	1.584	4,871
2023-08-21	1.900	1.900	1.860	1.860	1.567	5,262
2023-08-18	1.900	1.900	1.880	1.880	1.584	785
2023-08-17	1.872	1.930	1.860	1.882	1.585	11,856
2023-08-16	1.910	1.970	1.872	1.872	1.577	5,854
2023-08-15	1.890	1.930	1.872	1.910	1.609	3,384
2023-08-14	1.900	1.908	1.870	1.870	1.575	1,694
2023-08-11	1.910	1.918	1.880	1.898	1.599	7,799
2023-08-10	1.920	1.920	1.890	1.890	1.592	5,943
2023-08-09	1.950	1.950	1.886	1.934	1.629	3,713
2023-08-08	1.940	1.948	1.910	1.948	1.641	1,838
2023-08-07	1.918	1.958	1.890	1.950	1.643	4,403
2023-08-04	1.950	1.968	1.820	1.882	1.585	16,535
2023-08-03	2.000	2.000	1.950	1.950	1.643	9,264
2023-08-02	2.000	2.010	1.960	1.998	1.683	6,178
2023-08-01	2.000	2.000	1.980	1.980	1.668	2,275
2023-07-31	1.980	1.998	1.970	1.998	1.683	7,989
2023-07-28	1.990	2.000	1.980	1.980	1.668	11,443
2023-07-27	2.000	2.000	1.982	1.982	1.670	4,927
2023-07-26	2.000	2.000	1.986	2.000	1.685	2,650
2023-07-25	2.015	2.015	1.984	1.986	1.673	4,967
2023-07-24	2.000	2.045	1.970	2.030	1.710	16,198
2023-07-21	2.000	2.000	1.970	1.970	1.660	9,860
2023-07-20	1.990	2.000	1.990	1.990	1.676	4,791
2023-07-19	1.990	2.000	1.970	1.982	1.670	8,335
2023-07-18	1.990	2.000	1.990	1.990	1.676	6,838
2023-07-17	2.000	2.175	1.992	2.000	1.685	13,927
2023-07-14	2.000	2.000	1.972	2.000	1.685	1,948
2023-07-13	2.000	2.000	1.964	1.990	1.676	14,066
2023-07-12	1.990	2.000	1.988	2.000	1.685	7,682
2023-07-11	1.998	1.998	1.962	1.962	1.653	6,839
2023-07-10	2.000	2.000	1.964	1.998	1.683	6,277
2023-07-07	2.000	2.000	1.980	1.994	1.680	8,778
2023-07-06	2.000	2.000	1.962	1.984	1.671	42,279

← NewerPage 14 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.