Haffner Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 2.995 | 3.030 | 2.995 | 3.017 | 2.541 | 34,685 |
| 2023-01-12 | 3.240 | 3.250 | 2.920 | 2.958 | 2.492 | 54,201 |
| 2023-01-11 | 3.100 | 3.340 | 3.080 | 3.231 | 2.721 | 33,300 |
| 2023-01-10 | 2.980 | 3.240 | 2.958 | 3.100 | 2.611 | 28,921 |
| 2023-01-09 | 3.200 | 3.260 | 2.820 | 2.958 | 2.492 | 65,994 |
| 2023-01-06 | 3.195 | 3.680 | 3.064 | 3.170 | 2.670 | 142,154 |
| 2023-01-05 | 2.520 | 3.250 | 2.520 | 3.000 | 2.527 | 159,455 |
| 2023-01-04 | 2.500 | 2.578 | 2.419 | 2.475 | 2.085 | 54,158 |
| 2023-01-03 | 1.970 | 2.810 | 1.944 | 2.500 | 2.106 | 113,727 |
| 2023-01-02 | 1.998 | 1.998 | 1.870 | 1.944 | 1.638 | 21,645 |
| 2022-12-30 | 1.890 | 1.900 | 1.820 | 1.830 | 1.542 | 13,914 |
| 2022-12-29 | 1.990 | 1.990 | 1.830 | 1.876 | 1.580 | 20,655 |
| 2022-12-28 | 2.000 | 2.050 | 1.890 | 1.890 | 1.592 | 37,931 |
| 2022-12-27 | 1.900 | 1.900 | 1.880 | 1.900 | 1.601 | 44,778 |
| 2022-12-23 | 1.918 | 1.976 | 1.880 | 1.880 | 1.584 | 80,065 |
| 2022-12-22 | 1.820 | 1.984 | 1.780 | 1.809 | 1.524 | 52,942 |
| 2022-12-21 | 1.900 | 1.900 | 1.750 | 1.820 | 1.533 | 66,084 |
| 2022-12-20 | 1.984 | 1.984 | 1.812 | 1.812 | 1.526 | 62,661 |
| 2022-12-19 | 2.105 | 2.105 | 1.750 | 1.900 | 1.601 | 85,526 |
| 2022-12-16 | 2.390 | 2.390 | 1.962 | 2.001 | 1.685 | 107,150 |
| 2022-12-15 | 2.750 | 2.750 | 2.240 | 2.333 | 1.965 | 67,434 |
| 2022-12-14 | 2.930 | 2.950 | 2.600 | 2.727 | 2.297 | 46,262 |
| 2022-12-13 | 2.920 | 2.948 | 2.841 | 2.870 | 2.418 | 20,965 |
| 2022-12-12 | 3.080 | 3.080 | 2.920 | 2.920 | 2.460 | 33,132 |
| 2022-12-09 | 3.280 | 3.321 | 2.960 | 2.973 | 2.504 | 60,921 |
| 2022-12-08 | 3.470 | 3.470 | 3.280 | 3.280 | 2.763 | 25,444 |
| 2022-12-07 | 3.560 | 3.650 | 3.400 | 3.440 | 2.898 | 23,582 |
| 2022-12-06 | 3.810 | 3.810 | 3.485 | 3.530 | 2.974 | 37,945 |
| 2022-12-05 | 3.890 | 3.890 | 3.739 | 3.800 | 3.201 | 28,899 |
| 2022-12-02 | 3.900 | 3.940 | 3.810 | 3.900 | 3.285 | 21,578 |
| 2022-12-01 | 3.980 | 4.000 | 3.830 | 3.861 | 3.252 | 16,331 |
| 2022-11-30 | 4.200 | 4.200 | 3.800 | 3.860 | 3.252 | 66,217 |
| 2022-11-29 | 4.180 | 4.239 | 4.170 | 4.170 | 3.513 | 10,456 |
| 2022-11-28 | 4.350 | 4.360 | 4.090 | 4.150 | 3.496 | 31,315 |
| 2022-11-25 | 4.400 | 4.426 | 4.330 | 4.332 | 3.649 | 15,653 |
| 2022-11-24 | 4.420 | 4.450 | 4.360 | 4.400 | 3.707 | 19,011 |
| 2022-11-23 | 4.400 | 4.420 | 4.350 | 4.420 | 3.723 | 16,227 |
| 2022-11-22 | 4.500 | 4.525 | 4.380 | 4.400 | 3.707 | 21,589 |
| 2022-11-21 | 4.500 | 4.680 | 4.400 | 4.400 | 3.707 | 54,488 |
| 2022-11-18 | 4.580 | 4.580 | 4.320 | 4.370 | 3.681 | 18,152 |
| 2022-11-17 | 4.720 | 4.746 | 4.550 | 4.560 | 3.841 | 16,370 |
| 2022-11-16 | 4.910 | 4.945 | 4.741 | 4.752 | 4.003 | 17,001 |
| 2022-11-15 | 5.160 | 5.160 | 4.920 | 4.921 | 4.145 | 76,111 |
| 2022-11-14 | 5.260 | 5.298 | 5.135 | 5.135 | 4.326 | 9,857 |
| 2022-11-11 | 5.070 | 5.230 | 5.070 | 5.230 | 4.406 | 4,424 |
| 2022-11-10 | 5.440 | 5.450 | 4.900 | 5.100 | 4.296 | 88,624 |
| 2022-11-09 | 5.660 | 5.660 | 5.450 | 5.470 | 4.608 | 8,420 |
| 2022-11-08 | 5.650 | 5.680 | 5.560 | 5.600 | 4.717 | 12,689 |
| 2022-11-07 | 5.680 | 5.680 | 5.581 | 5.650 | 4.759 | 4,789 |
| 2022-11-04 | 5.580 | 5.650 | 5.580 | 5.650 | 4.759 | 3,375 |
| 2022-11-03 | 5.600 | 5.600 | 5.550 | 5.590 | 4.709 | 1,343 |
| 2022-11-02 | 5.750 | 5.779 | 5.500 | 5.500 | 4.633 | 8,918 |
| 2022-11-01 | 5.860 | 5.930 | 5.740 | 5.740 | 4.835 | 5,277 |
| 2022-10-31 | 6.000 | 6.019 | 5.800 | 5.800 | 4.886 | 4,383 |
| 2022-10-28 | 5.940 | 6.000 | 5.910 | 5.999 | 5.053 | 3,706 |
| 2022-10-27 | 6.000 | 6.000 | 5.880 | 5.880 | 4.953 | 2,917 |
| 2022-10-26 | 5.890 | 6.000 | 5.833 | 6.000 | 5.054 | 5,103 |
| 2022-10-25 | 5.780 | 5.860 | 5.770 | 5.860 | 4.936 | 3,159 |
| 2022-10-24 | 6.030 | 6.040 | 5.721 | 5.760 | 4.852 | 7,683 |
| 2022-10-21 | 5.990 | 5.990 | 5.911 | 5.990 | 5.046 | 2,197 |
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.