Haffner Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 5.990 | 5.990 | 5.940 | 5.940 | 5.004 | 1,876 |
| 2022-10-19 | 6.000 | 6.000 | 5.820 | 5.970 | 5.029 | 5,663 |
| 2022-10-18 | 6.030 | 6.059 | 5.970 | 5.970 | 5.029 | 2,308 |
| 2022-10-17 | 6.040 | 6.040 | 5.900 | 6.000 | 5.054 | 5,447 |
| 2022-10-14 | 6.000 | 6.020 | 5.960 | 6.000 | 5.054 | 976 |
| 2022-10-13 | 5.920 | 6.000 | 5.920 | 6.000 | 5.054 | 1,700 |
| 2022-10-12 | 6.080 | 6.080 | 5.750 | 6.000 | 5.054 | 6,761 |
| 2022-10-11 | 6.020 | 6.120 | 5.850 | 6.000 | 5.054 | 7,287 |
| 2022-10-10 | 6.100 | 6.179 | 5.840 | 5.900 | 4.970 | 7,671 |
| 2022-10-07 | 5.900 | 6.120 | 5.880 | 6.120 | 5.155 | 2,793 |
| 2022-10-06 | 5.960 | 6.000 | 5.760 | 5.880 | 4.953 | 7,649 |
| 2022-10-05 | 6.020 | 6.020 | 5.751 | 5.884 | 4.957 | 10,063 |
| 2022-10-04 | 5.900 | 6.079 | 5.900 | 5.981 | 5.038 | 6,033 |
| 2022-10-03 | 5.760 | 5.880 | 5.750 | 5.880 | 4.953 | 6,948 |
| 2022-09-30 | 5.719 | 5.720 | 5.540 | 5.680 | 4.785 | 5,825 |
| 2022-09-29 | 5.600 | 5.720 | 5.599 | 5.720 | 4.818 | 10,601 |
| 2022-09-28 | 5.480 | 5.600 | 5.455 | 5.600 | 4.717 | 4,813 |
| 2022-09-27 | 5.390 | 5.450 | 5.330 | 5.450 | 4.591 | 2,064 |
| 2022-09-26 | 5.280 | 5.369 | 5.250 | 5.369 | 4.523 | 7,308 |
| 2022-09-23 | 5.080 | 5.280 | 5.070 | 5.250 | 4.423 | 6,110 |
| 2022-09-22 | 5.200 | 5.200 | 5.010 | 5.040 | 4.246 | 2,557 |
| 2022-09-21 | 5.580 | 5.580 | 5.000 | 5.111 | 4.305 | 9,463 |
| 2022-09-20 | 5.720 | 5.720 | 5.500 | 5.614 | 4.729 | 4,553 |
| 2022-09-19 | 5.860 | 5.860 | 5.351 | 5.690 | 4.793 | 4,953 |
| 2022-09-16 | 5.790 | 6.039 | 5.790 | 5.821 | 4.904 | 2,086 |
| 2022-09-15 | 5.830 | 5.830 | 5.680 | 5.794 | 4.881 | 10,209 |
| 2022-09-14 | 6.220 | 6.299 | 5.800 | 5.800 | 4.886 | 16,527 |
| 2022-09-13 | 6.680 | 6.680 | 6.200 | 6.210 | 5.231 | 11,666 |
| 2022-09-12 | 6.750 | 6.750 | 6.670 | 6.670 | 5.619 | 2,980 |
| 2022-09-09 | 6.730 | 6.730 | 6.680 | 6.730 | 5.669 | 2,270 |
| 2022-09-08 | 6.690 | 6.709 | 6.650 | 6.709 | 5.652 | 1,688 |
| 2022-09-07 | 6.720 | 6.720 | 6.670 | 6.670 | 5.619 | 1,045 |
| 2022-09-06 | 6.700 | 6.720 | 6.671 | 6.700 | 5.644 | 489 |
| 2022-09-05 | 6.650 | 6.690 | 6.650 | 6.660 | 5.610 | 2,035 |
| 2022-09-02 | 6.737 | 6.750 | 6.650 | 6.650 | 5.602 | 3,794 |
| 2022-09-01 | 6.730 | 6.759 | 6.661 | 6.737 | 5.675 | 1,415 |
| 2022-08-31 | 6.700 | 6.778 | 6.700 | 6.700 | 5.644 | 1,706 |
| 2022-08-30 | 6.750 | 6.800 | 6.730 | 6.730 | 5.669 | 2,406 |
| 2022-08-29 | 6.730 | 6.730 | 6.660 | 6.730 | 5.669 | 3,763 |
| 2022-08-26 | 6.900 | 6.930 | 6.700 | 6.710 | 5.652 | 4,505 |
| 2022-08-25 | 7.060 | 7.060 | 6.590 | 6.850 | 5.770 | 7,010 |
| 2022-08-24 | 7.100 | 7.100 | 7.040 | 7.100 | 5.981 | 3,181 |
| 2022-08-23 | 7.080 | 7.100 | 7.040 | 7.100 | 5.981 | 2,791 |
| 2022-08-22 | 7.100 | 7.139 | 7.005 | 7.100 | 5.981 | 5,233 |
| 2022-08-19 | 7.120 | 7.140 | 7.061 | 7.140 | 6.015 | 2,424 |
| 2022-08-18 | 7.110 | 7.150 | 7.070 | 7.120 | 5.998 | 2,118 |
| 2022-08-17 | 7.150 | 7.150 | 7.010 | 7.090 | 5.972 | 4,961 |
| 2022-08-16 | 7.140 | 7.150 | 7.090 | 7.110 | 5.989 | 1,207 |
| 2022-08-15 | 7.010 | 7.130 | 6.970 | 7.130 | 6.006 | 5,099 |
| 2022-08-12 | 7.080 | 7.080 | 6.890 | 6.990 | 5.888 | 5,403 |
| 2022-08-11 | 6.970 | 7.060 | 6.970 | 7.060 | 5.947 | 2,175 |
| 2022-08-10 | 6.680 | 7.110 | 6.680 | 6.995 | 5.892 | 11,138 |
| 2022-08-09 | 6.590 | 6.670 | 6.571 | 6.670 | 5.619 | 3,748 |
| 2022-08-08 | 6.630 | 6.630 | 6.571 | 6.590 | 5.551 | 3,908 |
| 2022-08-05 | 6.570 | 6.590 | 6.531 | 6.590 | 5.551 | 1,926 |
| 2022-08-04 | 6.570 | 6.609 | 6.500 | 6.550 | 5.518 | 3,701 |
| 2022-08-03 | 6.620 | 6.620 | 6.520 | 6.600 | 5.560 | 2,913 |
| 2022-08-02 | 6.521 | 6.600 | 6.490 | 6.600 | 5.560 | 2,654 |
| 2022-08-01 | 6.630 | 6.630 | 6.521 | 6.521 | 5.493 | 5,357 |
| 2022-07-29 | 6.600 | 6.630 | 6.600 | 6.630 | 5.585 | 5,769 |
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.