Haffner Energy SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.306	0.306	0.275	0.292	0.292	329,726
2025-05-21	0.278	0.309	0.275	0.307	0.307	1,117,170
2025-05-20	0.265	0.270	0.265	0.265	0.265	109,438
2025-05-19	0.268	0.278	0.262	0.270	0.270	226,158
2025-05-16	0.290	0.294	0.266	0.270	0.270	275,955
2025-05-15	0.294	0.305	0.273	0.289	0.289	354,038
2025-05-14	0.340	0.374	0.276	0.280	0.280	1,899,086
2025-05-13	0.264	0.320	0.262	0.319	0.319	1,198,271
2025-05-12	0.257	0.261	0.255	0.261	0.261	168,930
2025-05-09	0.255	0.261	0.249	0.253	0.253	165,295
2025-05-08	0.280	0.284	0.250	0.260	0.260	491,695
2025-05-07	0.297	0.297	0.282	0.286	0.286	43,604
2025-05-06	0.300	0.300	0.287	0.293	0.293	131,967
2025-05-05	0.300	0.300	0.296	0.300	0.300	46,542
2025-05-02	0.300	0.304	0.294	0.304	0.304	79,680
2025-04-30	0.301	0.309	0.294	0.298	0.298	134,657
2025-04-29	0.338	0.340	0.300	0.304	0.304	367,897
2025-04-28	0.350	0.360	0.325	0.340	0.340	146,471
2025-04-25	0.325	0.349	0.314	0.347	0.347	384,650
2025-04-24	0.324	0.330	0.308	0.313	0.313	569,797
2025-04-23	0.301	0.306	0.290	0.302	0.302	143,732
2025-04-22	0.303	0.307	0.300	0.301	0.301	37,821
2025-04-17	0.310	0.310	0.301	0.301	0.301	71,811
2025-04-16	0.317	0.317	0.307	0.310	0.310	156,996
2025-04-15	0.317	0.317	0.306	0.315	0.315	73,617
2025-04-14	0.318	0.329	0.313	0.313	0.313	218,473
2025-04-11	0.312	0.330	0.310	0.318	0.318	147,682
2025-04-10	0.330	0.330	0.305	0.320	0.320	161,691
2025-04-09	0.322	0.337	0.310	0.319	0.319	216,191
2025-04-08	0.340	0.359	0.313	0.329	0.329	102,293
2025-04-07	0.345	0.345	0.280	0.334	0.334	293,482
2025-04-04	0.374	0.385	0.340	0.350	0.350	554,385
2025-04-03	0.400	0.414	0.376	0.380	0.380	172,697
2025-04-02	0.395	0.399	0.380	0.392	0.392	410,696
2025-04-01	0.491	0.510	0.450	0.480	0.480	178,977
2025-03-31	0.593	0.608	0.481	0.491	0.491	126,553
2025-03-28	0.649	0.649	0.593	0.608	0.608	24,964
2025-03-27	0.620	0.650	0.610	0.650	0.650	17,062
2025-03-26	0.670	0.677	0.640	0.642	0.642	28,999
2025-03-25	0.695	0.700	0.670	0.670	0.670	24,085
2025-03-24	0.655	0.700	0.655	0.695	0.695	27,352
2025-03-21	0.700	0.700	0.650	0.655	0.655	39,376
2025-03-20	0.700	0.730	0.675	0.680	0.680	50,848
2025-03-19	0.845	0.869	0.672	0.675	0.675	151,813
2025-03-18	0.853	0.950	0.853	0.890	0.890	40,508
2025-03-17	0.762	0.876	0.752	0.840	0.840	49,203
2025-03-14	0.970	0.970	0.910	0.910	0.767	35,773
2025-03-13	1.010	1.020	0.941	0.965	0.813	45,759
2025-03-12	0.950	0.980	0.950	0.980	0.826	11,192
2025-03-11	0.971	0.979	0.962	0.962	0.810	26,405
2025-03-10	1.000	1.000	0.983	0.984	0.829	9,817
2025-03-07	1.012	1.020	0.990	1.004	0.846	25,218
2025-03-06	1.020	1.048	1.014	1.014	0.854	21,722
2025-03-05	1.040	1.050	1.032	1.048	0.883	10,488
2025-03-04	1.050	1.050	1.024	1.044	0.879	11,513
2025-03-03	1.050	1.070	1.012	1.050	0.885	17,930
2025-02-28	1.090	1.120	1.030	1.040	0.876	37,896
2025-02-27	1.052	1.158	1.052	1.070	0.901	136,235
2025-02-26	0.983	1.010	0.980	0.982	0.827	19,104
2025-02-25	1.000	1.000	0.980	0.983	0.828	4,167

← NewerPage 7 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.