Haffner Energy SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	1.990	1.990	1.950	1.988	1.675	6,540
2023-07-04	1.960	1.990	1.950	1.990	1.676	9,726
2023-07-03	1.990	2.000	1.970	1.970	1.660	8,710
2023-06-30	2.020	2.040	1.970	2.000	1.685	19,623
2023-06-29	2.050	2.070	2.030	2.030	1.710	11,609
2023-06-28	2.100	2.100	2.050	2.080	1.752	16,446
2023-06-27	2.095	2.110	2.085	2.100	1.769	2,895
2023-06-26	2.125	2.130	2.085	2.095	1.765	5,114
2023-06-23	2.135	2.135	2.105	2.110	1.777	2,455
2023-06-22	2.150	2.150	2.100	2.135	1.799	6,090
2023-06-21	2.155	2.155	2.120	2.150	1.811	5,541
2023-06-20	2.160	2.160	2.115	2.140	1.803	5,398
2023-06-19	2.150	2.160	2.140	2.160	1.820	11,925
2023-06-16	2.175	2.175	2.140	2.140	1.803	11,509
2023-06-15	2.090	2.275	2.070	2.180	1.836	61,438
2023-06-14	2.040	2.100	2.030	2.050	1.727	6,609
2023-06-13	2.090	2.110	2.060	2.060	1.735	8,750
2023-06-12	2.090	2.125	2.075	2.090	1.761	5,864
2023-06-09	2.110	2.110	2.060	2.070	1.744	8,670
2023-06-08	2.100	2.120	2.060	2.090	1.761	7,858
2023-06-07	2.080	2.080	2.005	2.045	1.723	7,447
2023-06-06	2.070	2.070	2.000	2.060	1.735	8,953
2023-06-05	2.060	2.090	2.000	2.050	1.727	11,834
2023-06-02	2.090	2.105	2.040	2.040	1.718	6,052
2023-06-01	1.960	2.060	1.930	2.055	1.731	7,085
2023-05-31	2.120	2.120	1.912	1.940	1.634	16,759
2023-05-30	2.140	2.140	2.030	2.100	1.769	7,592
2023-05-29	2.105	2.175	2.040	2.120	1.786	17,411
2023-05-26	2.200	2.200	2.010	2.100	1.769	40,221
2023-05-25	1.760	2.160	1.760	2.160	1.820	67,401
2023-05-24	1.750	1.760	1.740	1.760	1.483	7,009
2023-05-23	1.780	1.780	1.740	1.752	1.476	16,153
2023-05-22	1.780	1.798	1.776	1.776	1.496	11,516
2023-05-19	1.794	1.808	1.748	1.788	1.506	35,649
2023-05-18	1.760	1.788	1.744	1.744	1.469	13,902
2023-05-17	1.752	1.800	1.750	1.756	1.479	6,634
2023-05-16	1.784	1.802	1.750	1.758	1.481	15,074
2023-05-15	1.900	1.900	1.782	1.784	1.503	13,211
2023-05-12	1.822	1.840	1.808	1.808	1.523	5,844
2023-05-11	1.842	1.890	1.820	1.820	1.533	5,583
2023-05-10	1.830	1.840	1.812	1.820	1.533	3,468
2023-05-09	1.830	1.848	1.812	1.820	1.533	4,746
2023-05-08	1.900	1.900	1.832	1.850	1.558	1,201
2023-05-05	1.812	1.872	1.812	1.820	1.533	7,491
2023-05-04	1.810	1.864	1.810	1.820	1.533	5,748
2023-05-03	1.812	1.884	1.810	1.810	1.525	14,175
2023-05-02	1.900	1.900	1.830	1.830	1.542	13,446
2023-04-28	1.890	1.890	1.852	1.854	1.562	11,343
2023-04-27	1.862	1.898	1.862	1.876	1.580	5,260
2023-04-26	1.920	1.920	1.880	1.900	1.601	12,291
2023-04-25	1.852	1.916	1.852	1.916	1.614	16,964
2023-04-24	1.890	1.890	1.854	1.854	1.562	11,653
2023-04-21	1.894	1.894	1.870	1.870	1.575	6,626
2023-04-20	1.870	1.898	1.848	1.874	1.579	11,999
2023-04-19	1.920	1.948	1.880	1.880	1.584	13,597
2023-04-18	2.000	2.000	1.890	1.918	1.616	9,864
2023-04-17	1.984	1.984	1.900	1.900	1.601	32,091
2023-04-14	1.998	1.998	1.960	1.962	1.653	10,711
2023-04-13	2.040	2.040	1.982	1.998	1.683	19,078
2023-04-12	2.020	2.020	2.000	2.000	1.685	3,252

← NewerPage 15 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.