Haffner Energy SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.270	0.273	0.269	0.270	0.270	30,994
2025-08-13	0.270	0.274	0.269	0.269	0.269	80,881
2025-08-12	0.271	0.275	0.271	0.271	0.271	69,834
2025-08-11	0.274	0.281	0.274	0.274	0.274	35,316
2025-08-08	0.271	0.285	0.271	0.274	0.274	98,234
2025-08-07	0.275	0.275	0.266	0.275	0.275	177,550
2025-08-06	0.275	0.282	0.274	0.276	0.276	160,411
2025-08-05	0.278	0.280	0.271	0.278	0.278	111,487
2025-08-04	0.290	0.290	0.277	0.278	0.278	164,332
2025-08-01	0.290	0.298	0.287	0.287	0.287	89,753
2025-07-31	0.293	0.303	0.290	0.290	0.290	88,174
2025-07-30	0.306	0.313	0.292	0.295	0.295	30,042
2025-07-29	0.295	0.330	0.285	0.306	0.306	212,780
2025-07-28	0.290	0.290	0.282	0.290	0.290	47,819
2025-07-25	0.286	0.295	0.270	0.290	0.290	210,810
2025-07-24	0.280	0.299	0.280	0.285	0.285	166,585
2025-07-23	0.280	0.288	0.277	0.279	0.279	57,451
2025-07-22	0.283	0.283	0.274	0.277	0.277	71,024
2025-07-21	0.277	0.299	0.277	0.283	0.283	194,456
2025-07-18	0.271	0.277	0.271	0.272	0.272	60,129
2025-07-17	0.286	0.286	0.261	0.274	0.274	278,592
2025-07-16	0.307	0.307	0.281	0.286	0.286	383,853
2025-07-15	0.307	0.310	0.306	0.307	0.307	53,427
2025-07-14	0.306	0.310	0.306	0.307	0.307	51,184
2025-07-11	0.320	0.320	0.305	0.308	0.308	143,738
2025-07-10	0.315	0.322	0.315	0.320	0.320	168,469
2025-07-09	0.319	0.319	0.310	0.313	0.313	237,406
2025-07-08	0.314	0.326	0.314	0.322	0.322	138,434
2025-07-07	0.350	0.350	0.316	0.321	0.321	192,734
2025-07-04	0.361	0.367	0.321	0.347	0.347	177,592
2025-07-03	0.364	0.368	0.356	0.364	0.364	28,417
2025-07-02	0.360	0.369	0.355	0.364	0.364	40,874
2025-07-01	0.370	0.370	0.358	0.360	0.360	39,051
2025-06-30	0.370	0.370	0.360	0.365	0.365	36,985
2025-06-27	0.377	0.377	0.355	0.370	0.370	98,374
2025-06-26	0.376	0.376	0.350	0.375	0.375	151,075
2025-06-25	0.369	0.376	0.358	0.372	0.372	95,575
2025-06-24	0.360	0.386	0.353	0.370	0.370	158,926
2025-06-23	0.350	0.374	0.342	0.358	0.358	107,077
2025-06-20	0.355	0.358	0.342	0.350	0.350	153,666
2025-06-19	0.361	0.370	0.346	0.351	0.351	172,148
2025-06-18	0.386	0.412	0.360	0.366	0.366	724,619
2025-06-17	0.360	0.374	0.353	0.370	0.370	295,986
2025-06-16	0.350	0.364	0.350	0.353	0.353	230,404
2025-06-13	0.347	0.369	0.346	0.350	0.350	267,621
2025-06-12	0.360	0.365	0.332	0.347	0.347	141,291
2025-06-11	0.350	0.368	0.341	0.367	0.367	119,107
2025-06-10	0.360	0.370	0.345	0.350	0.350	126,248
2025-06-09	0.365	0.369	0.347	0.360	0.360	160,493
2025-06-06	0.366	0.419	0.350	0.351	0.351	885,583
2025-06-05	0.355	0.370	0.343	0.366	0.366	328,004
2025-06-04	0.340	0.359	0.328	0.358	0.358	149,944
2025-06-03	0.350	0.372	0.331	0.350	0.350	294,151
2025-06-02	0.360	0.370	0.340	0.350	0.350	211,540
2025-05-30	0.380	0.388	0.342	0.358	0.358	535,261
2025-05-29	0.338	0.370	0.336	0.368	0.368	717,278
2025-05-28	0.321	0.350	0.321	0.335	0.335	578,315
2025-05-27	0.290	0.339	0.286	0.317	0.317	586,702
2025-05-26	0.289	0.293	0.281	0.290	0.290	61,924
2025-05-23	0.290	0.300	0.278	0.283	0.283	165,787

← NewerPage 6 of 20 · 1,195 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.