Haffner Energy SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	2.000	2.010	1.940	2.010	1.693	18,651
2023-04-06	1.990	2.045	1.982	2.000	1.685	35,149
2023-04-05	2.080	2.085	1.918	2.010	1.693	68,174
2023-04-04	1.990	2.400	1.970	2.120	1.786	303,108
2023-04-03	1.902	1.930	1.902	1.918	1.616	8,341
2023-03-31	1.920	1.920	1.890	1.900	1.601	6,729
2023-03-30	1.920	1.940	1.881	1.900	1.601	21,092
2023-03-29	1.950	1.950	1.905	1.920	1.617	28,475
2023-03-28	1.950	1.970	1.940	1.950	1.643	16,250
2023-03-27	1.920	1.970	1.910	1.930	1.626	14,653
2023-03-24	1.970	1.970	1.920	1.920	1.617	19,044
2023-03-23	1.970	1.980	1.930	1.980	1.668	7,651
2023-03-22	1.944	1.990	1.932	1.940	1.634	17,390
2023-03-21	2.000	2.009	1.960	1.960	1.651	10,599
2023-03-20	2.010	2.011	1.960	1.999	1.684	7,738
2023-03-17	1.970	2.000	1.970	2.000	1.685	5,336
2023-03-16	1.965	2.000	1.960	2.000	1.685	4,688
2023-03-15	2.000	2.000	1.940	1.965	1.655	13,899
2023-03-14	2.050	2.070	1.990	1.990	1.677	25,798
2023-03-13	2.099	2.100	2.060	2.070	1.744	22,096
2023-03-10	2.140	2.140	2.081	2.099	1.768	13,610
2023-03-09	2.140	2.140	2.075	2.134	1.798	13,042
2023-03-08	2.180	2.180	2.110	2.110	1.777	11,149
2023-03-07	2.180	2.180	2.131	2.141	1.803	10,786
2023-03-06	2.180	2.180	2.121	2.130	1.794	9,290
2023-03-03	2.160	2.160	2.117	2.150	1.811	9,255
2023-03-02	2.200	2.200	2.100	2.190	1.845	49,420
2023-03-01	2.180	2.199	2.150	2.178	1.834	10,613
2023-02-28	2.200	2.200	2.150	2.155	1.815	19,011
2023-02-27	2.200	2.200	2.150	2.200	1.853	11,984
2023-02-24	2.240	2.263	2.140	2.180	1.836	34,772
2023-02-23	2.410	2.411	2.271	2.286	1.926	28,496
2023-02-22	2.500	2.500	2.396	2.430	2.047	20,684
2023-02-21	2.480	2.510	2.480	2.510	2.114	6,742
2023-02-20	2.526	2.526	2.450	2.450	2.064	12,734
2023-02-17	2.530	2.620	2.411	2.500	2.106	38,550
2023-02-16	2.650	2.650	2.490	2.530	2.131	31,250
2023-02-15	2.570	2.620	2.520	2.620	2.207	10,022
2023-02-14	2.580	2.618	2.511	2.540	2.140	17,677
2023-02-13	2.780	2.780	2.510	2.565	2.160	56,305
2023-02-10	2.990	3.027	2.800	2.810	2.367	51,879
2023-02-09	3.000	3.000	2.900	2.988	2.517	10,671
2023-02-08	2.961	2.990	2.932	2.963	2.496	9,993
2023-02-07	2.980	3.008	2.891	2.961	2.494	13,372
2023-02-06	2.910	2.980	2.860	2.951	2.485	15,332
2023-02-03	2.863	2.920	2.841	2.860	2.409	15,233
2023-02-02	2.880	2.900	2.817	2.863	2.412	20,980
2023-02-01	2.920	2.950	2.842	2.861	2.410	7,438
2023-01-31	2.900	2.920	2.850	2.897	2.440	6,989
2023-01-30	2.930	3.020	2.881	2.890	2.435	29,753
2023-01-27	2.900	2.900	2.840	2.900	2.443	6,381
2023-01-26	2.920	2.920	2.850	2.870	2.418	10,075
2023-01-25	2.950	2.950	2.834	2.872	2.419	6,361
2023-01-24	3.030	3.030	2.810	2.860	2.409	29,425
2023-01-23	3.020	3.050	2.950	2.970	2.502	19,393
2023-01-20	3.000	3.028	2.960	2.995	2.523	9,594
2023-01-19	3.000	3.070	2.960	2.970	2.502	13,902
2023-01-18	3.087	3.090	2.980	2.980	2.510	23,843
2023-01-17	3.155	3.155	3.000	3.000	2.527	212,803
2023-01-16	3.020	3.170	3.020	3.135	2.641	33,718

← NewerPage 16 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.