Haffner Energy SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 0.920 | 0.930 | 0.902 | 0.928 | 0.782 | 7,568 |
| 2024-11-26 | 0.920 | 0.920 | 0.900 | 0.920 | 0.775 | 13,392 |
| 2024-11-25 | 0.926 | 0.926 | 0.890 | 0.916 | 0.772 | 35,083 |
| 2024-11-22 | 0.850 | 1.070 | 0.850 | 0.900 | 0.758 | 143,298 |
| 2024-11-21 | 0.820 | 0.829 | 0.800 | 0.829 | 0.698 | 14,491 |
| 2024-11-20 | 0.840 | 0.847 | 0.800 | 0.830 | 0.699 | 46,160 |
| 2024-11-19 | 0.942 | 0.942 | 0.821 | 0.850 | 0.716 | 53,902 |
| 2024-11-18 | 0.970 | 0.986 | 0.910 | 0.942 | 0.794 | 115,370 |
| 2024-11-15 | 1.128 | 1.130 | 1.062 | 1.062 | 0.895 | 12,924 |
| 2024-11-14 | 1.100 | 1.120 | 1.084 | 1.120 | 0.944 | 10,558 |
| 2024-11-13 | 1.110 | 1.110 | 1.082 | 1.100 | 0.927 | 10,413 |
| 2024-11-12 | 1.040 | 1.130 | 1.040 | 1.114 | 0.938 | 38,743 |
| 2024-11-11 | 1.032 | 1.040 | 1.010 | 1.040 | 0.876 | 8,696 |
| 2024-11-08 | 1.040 | 1.040 | 1.010 | 1.032 | 0.869 | 20,677 |
| 2024-11-07 | 1.090 | 1.090 | 1.010 | 1.040 | 0.876 | 27,399 |
| 2024-11-06 | 1.072 | 1.100 | 1.050 | 1.100 | 0.927 | 14,267 |
| 2024-11-05 | 1.114 | 1.114 | 1.080 | 1.082 | 0.912 | 3,764 |
| 2024-11-04 | 1.120 | 1.120 | 1.062 | 1.116 | 0.940 | 8,962 |
| 2024-11-01 | 1.128 | 1.130 | 1.090 | 1.120 | 0.944 | 12,342 |
| 2024-10-31 | 1.110 | 1.110 | 1.062 | 1.090 | 0.918 | 17,135 |
| 2024-10-30 | 1.084 | 1.100 | 1.060 | 1.100 | 0.927 | 14,578 |
| 2024-10-29 | 1.148 | 1.148 | 1.084 | 1.084 | 0.913 | 10,902 |
| 2024-10-28 | 1.160 | 1.160 | 1.070 | 1.148 | 0.967 | 19,185 |
| 2024-10-25 | 1.154 | 1.160 | 1.140 | 1.160 | 0.977 | 14,305 |
| 2024-10-24 | 1.170 | 1.184 | 1.160 | 1.160 | 0.977 | 5,403 |
| 2024-10-23 | 1.180 | 1.188 | 1.162 | 1.188 | 1.001 | 3,728 |
| 2024-10-22 | 1.180 | 1.180 | 1.160 | 1.180 | 0.994 | 5,343 |
| 2024-10-21 | 1.190 | 1.190 | 1.152 | 1.180 | 0.994 | 3,231 |
| 2024-10-18 | 1.198 | 1.198 | 1.154 | 1.190 | 1.002 | 10,082 |
| 2024-10-17 | 1.210 | 1.210 | 1.180 | 1.198 | 1.009 | 10,076 |
| 2024-10-16 | 1.200 | 1.228 | 1.182 | 1.214 | 1.023 | 10,685 |
| 2024-10-15 | 1.220 | 1.236 | 1.200 | 1.202 | 1.013 | 2,810 |
| 2024-10-14 | 1.226 | 1.230 | 1.178 | 1.220 | 1.028 | 7,018 |
| 2024-10-11 | 1.188 | 1.200 | 1.176 | 1.200 | 1.011 | 8,636 |
| 2024-10-10 | 1.210 | 1.210 | 1.176 | 1.188 | 1.001 | 2,635 |
| 2024-10-09 | 1.226 | 1.226 | 1.200 | 1.200 | 1.011 | 4,699 |
| 2024-10-08 | 1.238 | 1.238 | 1.190 | 1.224 | 1.031 | 14,242 |
| 2024-10-07 | 1.200 | 1.230 | 1.178 | 1.182 | 0.996 | 6,066 |
| 2024-10-04 | 1.200 | 1.210 | 1.100 | 1.200 | 1.011 | 33,280 |
| 2024-10-03 | 1.258 | 1.258 | 1.150 | 1.200 | 1.011 | 35,843 |
| 2024-10-02 | 1.280 | 1.280 | 1.222 | 1.230 | 1.036 | 34,190 |
| 2024-10-01 | 1.250 | 1.370 | 1.240 | 1.310 | 1.104 | 92,315 |
| 2024-09-30 | 1.250 | 1.250 | 1.132 | 1.210 | 1.019 | 17,797 |
| 2024-09-27 | 1.280 | 1.280 | 1.172 | 1.246 | 1.050 | 24,186 |
| 2024-09-26 | 1.268 | 1.270 | 1.180 | 1.226 | 1.033 | 40,551 |
| 2024-09-25 | 1.220 | 1.310 | 1.184 | 1.268 | 1.068 | 26,860 |
| 2024-09-24 | 1.112 | 1.340 | 1.112 | 1.250 | 1.053 | 78,249 |
| 2024-09-23 | 1.080 | 1.128 | 1.020 | 1.110 | 0.935 | 65,982 |
| 2024-09-20 | 1.182 | 1.240 | 1.080 | 1.138 | 0.959 | 62,060 |
| 2024-09-19 | 1.180 | 1.210 | 1.144 | 1.168 | 0.984 | 67,957 |
| 2024-09-18 | 1.268 | 1.268 | 1.162 | 1.258 | 1.060 | 85,977 |
| 2024-09-17 | 1.390 | 1.430 | 1.270 | 1.312 | 1.105 | 95,231 |
| 2024-09-16 | 1.600 | 1.600 | 1.310 | 1.438 | 1.211 | 173,122 |
| 2024-09-13 | 1.454 | 1.708 | 1.454 | 1.590 | 1.339 | 243,363 |
| 2024-09-12 | 1.300 | 1.500 | 1.280 | 1.420 | 1.196 | 156,195 |
| 2024-09-11 | 1.498 | 1.498 | 1.132 | 1.276 | 1.075 | 226,966 |
| 2024-09-10 | 1.298 | 1.720 | 1.272 | 1.570 | 1.323 | 424,333 |
| 2024-09-09 | 1.096 | 1.290 | 1.096 | 1.250 | 1.053 | 189,838 |
| 2024-09-06 | 1.010 | 1.128 | 1.010 | 1.050 | 0.885 | 133,083 |
| 2024-09-05 | 0.960 | 1.030 | 0.951 | 0.999 | 0.842 | 97,398 |
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.