Haffner Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 6.600 | 6.649 | 6.460 | 6.590 | 5.551 | 5,811 |
| 2022-07-27 | 6.650 | 6.650 | 6.500 | 6.550 | 5.518 | 5,483 |
| 2022-07-26 | 6.200 | 6.650 | 6.199 | 6.649 | 5.601 | 6,230 |
| 2022-07-25 | 6.200 | 6.201 | 6.121 | 6.160 | 5.189 | 8,363 |
| 2022-07-22 | 6.180 | 6.180 | 6.140 | 6.160 | 5.189 | 3,290 |
| 2022-07-21 | 6.180 | 6.180 | 6.086 | 6.150 | 5.181 | 7,846 |
| 2022-07-20 | 6.200 | 6.200 | 6.141 | 6.160 | 5.189 | 1,639 |
| 2022-07-19 | 6.200 | 6.200 | 6.109 | 6.163 | 5.192 | 3,840 |
| 2022-07-18 | 6.180 | 6.230 | 6.000 | 6.163 | 5.192 | 15,008 |
| 2022-07-15 | 6.400 | 6.400 | 6.100 | 6.180 | 5.206 | 13,541 |
| 2022-07-14 | 6.401 | 6.401 | 6.310 | 6.310 | 5.315 | 1,785 |
| 2022-07-13 | 6.510 | 6.600 | 6.400 | 6.400 | 5.391 | 8,159 |
| 2022-07-12 | 7.000 | 7.000 | 6.500 | 6.520 | 5.492 | 7,435 |
| 2022-07-11 | 6.900 | 6.999 | 6.870 | 6.870 | 5.787 | 3,176 |
| 2022-07-08 | 6.920 | 6.920 | 6.877 | 6.920 | 5.829 | 2,388 |
| 2022-07-07 | 6.999 | 6.999 | 6.810 | 6.925 | 5.834 | 931 |
| 2022-07-06 | 6.800 | 6.900 | 6.800 | 6.890 | 5.804 | 2,025 |
| 2022-07-05 | 7.100 | 7.100 | 6.820 | 6.884 | 5.799 | 7,649 |
| 2022-07-04 | 7.180 | 7.186 | 7.020 | 7.150 | 6.023 | 8,981 |
| 2022-07-01 | 7.260 | 7.260 | 7.080 | 7.180 | 6.048 | 8,868 |
| 2022-06-30 | 7.560 | 7.560 | 7.228 | 7.228 | 6.089 | 11,288 |
| 2022-06-29 | 7.920 | 7.970 | 7.495 | 7.590 | 6.394 | 21,814 |
| 2022-06-28 | 8.000 | 8.000 | 7.902 | 7.950 | 6.697 | 2,759 |
| 2022-06-27 | 7.960 | 8.000 | 7.900 | 7.979 | 6.721 | 2,952 |
| 2022-06-24 | 7.990 | 7.990 | 7.920 | 7.920 | 6.672 | 3,227 |
| 2022-06-23 | 7.980 | 7.990 | 7.900 | 7.990 | 6.731 | 2,413 |
| 2022-06-22 | 7.920 | 7.940 | 7.880 | 7.940 | 6.689 | 1,730 |
| 2022-06-21 | 7.800 | 7.910 | 7.800 | 7.910 | 6.663 | 9,284 |
| 2022-06-20 | 7.860 | 7.897 | 7.780 | 7.800 | 6.571 | 6,814 |
| 2022-06-17 | 7.700 | 7.860 | 7.640 | 7.860 | 6.621 | 5,483 |
| 2022-06-16 | 7.890 | 7.990 | 7.721 | 7.725 | 6.507 | 12,643 |
| 2022-06-15 | 7.740 | 7.880 | 7.700 | 7.880 | 6.638 | 4,593 |
| 2022-06-14 | 7.820 | 7.860 | 7.650 | 7.770 | 6.545 | 6,211 |
| 2022-06-13 | 7.960 | 7.960 | 7.620 | 7.820 | 6.587 | 13,217 |
| 2022-06-10 | 7.990 | 8.030 | 7.930 | 7.930 | 6.680 | 7,260 |
| 2022-06-09 | 7.980 | 8.000 | 7.800 | 8.000 | 6.739 | 27,339 |
| 2022-06-08 | 7.900 | 7.998 | 7.860 | 7.900 | 6.655 | 6,154 |
| 2022-06-07 | 7.940 | 7.977 | 7.860 | 7.860 | 6.621 | 5,322 |
| 2022-06-06 | 8.080 | 8.099 | 7.910 | 7.988 | 6.729 | 6,396 |
| 2022-06-03 | 8.000 | 8.089 | 7.950 | 7.980 | 6.722 | 5,298 |
| 2022-06-02 | 8.060 | 8.099 | 7.901 | 7.920 | 6.672 | 8,103 |
| 2022-06-01 | 8.100 | 8.137 | 8.000 | 8.031 | 6.765 | 6,524 |
| 2022-05-31 | 7.850 | 7.950 | 7.850 | 7.930 | 6.680 | 1,673 |
| 2022-05-30 | 7.750 | 7.800 | 7.690 | 7.800 | 6.571 | 3,212 |
| 2022-05-27 | 7.680 | 7.760 | 7.654 | 7.690 | 6.478 | 3,459 |
| 2022-05-26 | 7.700 | 7.700 | 7.660 | 7.680 | 6.470 | 1,250 |
| 2022-05-25 | 7.680 | 7.700 | 7.620 | 7.700 | 6.486 | 2,624 |
| 2022-05-24 | 7.660 | 7.740 | 7.640 | 7.640 | 6.436 | 3,344 |
| 2022-05-23 | 7.700 | 7.740 | 7.621 | 7.621 | 6.420 | 4,334 |
| 2022-05-20 | 7.740 | 7.817 | 7.660 | 7.700 | 6.486 | 5,390 |
| 2022-05-19 | 7.680 | 7.859 | 7.680 | 7.711 | 6.496 | 2,430 |
| 2022-05-18 | 7.721 | 7.820 | 7.721 | 7.726 | 6.508 | 4,471 |
| 2022-05-17 | 7.780 | 7.820 | 7.750 | 7.750 | 6.528 | 1,117 |
| 2022-05-16 | 7.890 | 7.900 | 7.741 | 7.741 | 6.521 | 2,497 |
| 2022-05-13 | 7.800 | 7.875 | 7.777 | 7.790 | 6.562 | 1,383 |
| 2022-05-12 | 7.700 | 7.794 | 7.580 | 7.794 | 6.566 | 10,039 |
| 2022-05-11 | 7.860 | 7.860 | 7.701 | 7.701 | 6.487 | 3,237 |
| 2022-05-10 | 7.645 | 7.844 | 7.645 | 7.810 | 6.579 | 3,522 |
| 2022-05-09 | 7.800 | 7.859 | 7.550 | 7.645 | 6.440 | 12,194 |
| 2022-05-06 | 7.860 | 7.919 | 7.800 | 7.800 | 6.571 | 7,127 |
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.