Haffner Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 7.980 | 7.980 | 7.854 | 7.860 | 6.621 | 6,428 |
| 2022-05-04 | 7.851 | 8.000 | 7.851 | 7.860 | 6.621 | 9,125 |
| 2022-05-03 | 8.142 | 8.142 | 7.921 | 8.000 | 6.739 | 7,103 |
| 2022-05-02 | 8.200 | 8.200 | 7.910 | 7.910 | 6.663 | 16,764 |
| 2022-04-29 | 8.198 | 8.198 | 8.065 | 8.100 | 6.823 | 2,310 |
| 2022-04-28 | 8.020 | 8.159 | 7.900 | 8.061 | 6.790 | 10,283 |
| 2022-04-27 | 8.000 | 8.010 | 7.920 | 8.010 | 6.747 | 5,587 |
| 2022-04-26 | 8.200 | 8.210 | 7.961 | 8.000 | 6.739 | 6,088 |
| 2022-04-25 | 8.080 | 8.200 | 7.850 | 8.198 | 6.906 | 24,901 |
| 2022-04-22 | 8.202 | 8.299 | 8.100 | 8.120 | 6.840 | 9,905 |
| 2022-04-21 | 8.509 | 8.509 | 8.201 | 8.201 | 6.908 | 13,152 |
| 2022-04-20 | 8.020 | 8.520 | 8.020 | 8.300 | 6.992 | 4,521 |
| 2022-04-19 | 8.180 | 8.199 | 7.900 | 8.060 | 6.790 | 19,850 |
| 2022-04-14 | 8.480 | 8.480 | 8.300 | 8.300 | 6.992 | 3,738 |
| 2022-04-13 | 8.350 | 8.439 | 8.350 | 8.350 | 7.034 | 2,586 |
| 2022-04-12 | 8.568 | 8.568 | 8.300 | 8.350 | 7.034 | 9,105 |
| 2022-04-11 | 8.600 | 8.800 | 8.440 | 8.570 | 7.219 | 42,734 |
| 2022-04-08 | 8.530 | 8.700 | 8.240 | 8.600 | 7.244 | 19,265 |
| 2022-04-07 | 8.661 | 8.676 | 8.302 | 8.449 | 7.117 | 23,416 |
| 2022-04-06 | 8.700 | 8.700 | 8.210 | 8.340 | 7.025 | 21,286 |
| 2022-04-05 | 8.750 | 8.750 | 8.040 | 8.550 | 7.202 | 50,610 |
| 2022-04-04 | 8.365 | 8.940 | 8.250 | 8.737 | 7.360 | 106,841 |
| 2022-04-01 | 8.000 | 8.779 | 7.951 | 8.285 | 6.979 | 128,430 |
| 2022-03-31 | 7.989 | 7.999 | 7.940 | 7.950 | 6.697 | 7,962 |
| 2022-03-30 | 7.940 | 7.979 | 7.900 | 7.901 | 6.656 | 6,813 |
| 2022-03-29 | 8.000 | 8.000 | 7.900 | 7.979 | 6.721 | 8,981 |
| 2022-03-28 | 8.000 | 8.000 | 7.920 | 8.000 | 6.739 | 9,522 |
| 2022-03-25 | 7.922 | 8.020 | 7.902 | 7.943 | 6.691 | 15,928 |
| 2022-03-24 | 7.990 | 7.990 | 7.901 | 7.922 | 6.673 | 4,445 |
| 2022-03-23 | 7.909 | 8.000 | 7.852 | 7.950 | 6.697 | 5,939 |
| 2022-03-22 | 7.940 | 7.990 | 7.812 | 7.812 | 6.581 | 9,741 |
| 2022-03-21 | 7.989 | 8.000 | 7.801 | 7.940 | 6.689 | 15,165 |
| 2022-03-18 | 7.800 | 7.940 | 7.750 | 7.771 | 6.546 | 3,224 |
| 2022-03-17 | 7.881 | 8.000 | 7.750 | 7.750 | 6.528 | 12,732 |
| 2022-03-16 | 7.500 | 8.000 | 7.412 | 8.000 | 6.739 | 52,496 |
| 2022-03-15 | 7.600 | 7.640 | 7.220 | 7.500 | 6.318 | 88,449 |
| 2022-03-14 | 7.940 | 7.940 | 7.482 | 7.500 | 6.318 | 111,608 |
| 2022-03-11 | 8.000 | 8.000 | 7.460 | 7.940 | 6.689 | 89,861 |
| 2022-03-10 | 7.560 | 8.000 | 7.300 | 8.000 | 6.739 | 67,660 |
| 2022-03-09 | 7.750 | 7.850 | 7.370 | 7.580 | 6.385 | 92,822 |
| 2022-03-08 | 7.210 | 7.660 | 7.101 | 7.660 | 6.453 | 31,028 |
| 2022-03-07 | 7.060 | 7.440 | 6.730 | 7.440 | 6.267 | 44,249 |
| 2022-03-04 | 7.340 | 7.420 | 6.900 | 7.420 | 6.250 | 34,894 |
| 2022-03-03 | 7.300 | 7.360 | 7.015 | 7.360 | 6.200 | 12,240 |
| 2022-03-02 | 7.079 | 7.300 | 6.830 | 7.300 | 6.149 | 27,027 |
| 2022-03-01 | 7.280 | 7.280 | 6.901 | 7.125 | 6.002 | 16,355 |
| 2022-02-28 | 6.985 | 7.199 | 6.800 | 7.190 | 6.057 | 24,875 |
| 2022-02-25 | 7.000 | 7.289 | 6.810 | 7.190 | 6.057 | 37,565 |
| 2022-02-24 | 6.800 | 7.090 | 6.510 | 7.090 | 5.972 | 52,397 |
| 2022-02-23 | 7.250 | 7.350 | 7.050 | 7.280 | 6.133 | 32,239 |
| 2022-02-22 | 7.200 | 7.298 | 7.050 | 7.100 | 5.981 | 71,968 |
| 2022-02-21 | 7.710 | 7.750 | 7.260 | 7.500 | 6.318 | 74,100 |
| 2022-02-18 | 7.800 | 7.800 | 7.640 | 7.700 | 6.486 | 21,623 |
| 2022-02-17 | 8.000 | 8.029 | 7.570 | 7.600 | 6.402 | 62,759 |
| 2022-02-16 | 7.750 | 7.900 | 7.520 | 7.900 | 6.655 | 184,940 |
| 2022-02-15 | 8.000 | 8.000 | 7.450 | 7.450 | 6.276 | 735,072 |
← NewerPage 20 of 20 · 1,196 trading days
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.