Haffner Energy SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.980	0.996	0.972	0.996	0.839	2,361
2025-02-21	1.000	1.014	0.971	0.971	0.818	9,973
2025-02-20	0.995	1.000	0.980	0.981	0.826	11,271
2025-02-19	0.965	0.997	0.965	0.997	0.840	21,915
2025-02-18	0.970	0.980	0.960	0.962	0.810	8,444
2025-02-17	0.970	0.970	0.960	0.970	0.817	18,620
2025-02-14	0.989	0.989	0.945	0.978	0.824	9,796
2025-02-13	0.985	0.989	0.945	0.983	0.828	10,781
2025-02-12	0.999	0.999	0.940	0.981	0.826	6,807
2025-02-11	0.910	0.979	0.910	0.979	0.825	16,464
2025-02-10	0.996	0.996	0.912	0.912	0.768	39,900
2025-02-07	1.000	1.010	0.961	0.995	0.838	13,887
2025-02-06	1.002	1.010	0.997	1.000	0.842	8,461
2025-02-05	1.010	1.016	1.002	1.004	0.846	5,132
2025-02-04	1.020	1.020	1.002	1.002	0.844	10,837
2025-02-03	1.010	1.030	1.000	1.020	0.859	8,109
2025-01-31	0.970	1.008	0.960	1.000	0.842	6,504
2025-01-30	1.020	1.020	0.960	0.960	0.809	21,372
2025-01-29	1.040	1.058	1.000	1.010	0.851	21,354
2025-01-28	1.000	1.160	0.999	1.060	0.893	134,028
2025-01-27	0.970	0.970	0.941	0.950	0.800	7,704
2025-01-24	1.010	1.010	0.900	0.980	0.826	31,207
2025-01-23	1.044	1.044	1.010	1.010	0.851	5,920
2025-01-22	0.989	1.080	0.980	1.044	0.879	28,618
2025-01-21	0.980	0.999	0.970	0.999	0.842	5,830
2025-01-20	1.010	1.016	0.935	0.980	0.826	24,759
2025-01-17	1.002	1.016	1.000	1.016	0.856	3,762
2025-01-16	0.996	1.018	0.996	1.002	0.844	4,728
2025-01-15	0.999	1.020	0.997	0.997	0.840	7,253
2025-01-14	0.996	1.008	0.996	1.004	0.846	3,243
2025-01-13	1.020	1.020	0.990	0.990	0.834	2,559
2025-01-10	1.020	1.048	1.010	1.010	0.851	10,624
2025-01-09	1.010	1.018	0.980	1.010	0.851	13,306
2025-01-08	0.980	1.078	0.979	1.000	0.842	67,938
2025-01-07	0.940	0.970	0.939	0.960	0.809	13,031
2025-01-06	0.924	0.934	0.911	0.920	0.775	10,930
2025-01-03	0.910	0.925	0.891	0.924	0.778	5,176
2025-01-02	0.880	0.929	0.880	0.919	0.774	18,927
2024-12-31	0.860	0.880	0.860	0.870	0.733	3,065
2024-12-30	0.865	0.898	0.865	0.890	0.750	19,299
2024-12-27	0.839	0.859	0.830	0.855	0.720	10,959
2024-12-24	0.840	0.840	0.830	0.830	0.699	4,530
2024-12-23	0.860	0.860	0.826	0.831	0.700	19,882
2024-12-20	0.864	0.864	0.830	0.860	0.724	7,487
2024-12-19	0.880	0.880	0.850	0.869	0.732	13,787
2024-12-18	0.951	0.960	0.850	0.880	0.741	34,244
2024-12-17	0.980	0.990	0.967	0.967	0.815	2,441
2024-12-16	0.970	0.999	0.963	0.980	0.826	10,018
2024-12-13	1.028	1.028	0.977	1.008	0.849	12,858
2024-12-12	1.026	1.028	0.975	1.020	0.859	45,989
2024-12-11	0.900	0.990	0.900	0.951	0.801	64,415
2024-12-10	0.811	0.893	0.803	0.893	0.752	48,747
2024-12-09	0.849	0.849	0.801	0.811	0.683	17,223
2024-12-06	0.820	0.823	0.801	0.823	0.693	16,953
2024-12-05	0.840	0.850	0.832	0.832	0.701	13,671
2024-12-04	0.833	0.849	0.833	0.849	0.715	9,804
2024-12-03	0.860	0.861	0.831	0.833	0.702	11,691
2024-12-02	0.869	0.872	0.840	0.860	0.724	20,839
2024-11-29	0.890	0.890	0.862	0.865	0.729	10,644
2024-11-28	0.930	0.930	0.880	0.880	0.741	13,362

← NewerPage 8 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.