New Zealand markets open in 56 minutes

Haffner Energy S.A. (ALHAF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.4400-0.0040 (-0.90%)
At close: 05:35PM CEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.44400.44600.44000.44000.44002,488
17 Apr 20240.45000.45000.44000.44400.44409,345
16 Apr 20240.44450.44500.43000.44500.445015,344
15 Apr 20240.44800.44900.44000.44450.44456,018
12 Apr 20240.44800.44800.44000.44800.44804,009
11 Apr 20240.44900.44900.44000.44900.44904,710
10 Apr 20240.44950.45000.44900.44900.44908,200
09 Apr 20240.46000.46000.42000.43650.436523,249
08 Apr 20240.46950.46950.45000.45000.45007,771
05 Apr 20240.46950.46950.45500.45500.45509,533
04 Apr 20240.46000.46950.45500.46050.460511,086
03 Apr 20240.46250.46300.46000.46000.46005,998
02 Apr 20240.47950.48000.46200.46250.46259,948
28 Mar 20240.47900.47900.45050.46150.461517,838
27 Mar 20240.45050.46050.44000.46000.460014,004
26 Mar 20240.46000.47950.45000.45050.450521,682
25 Mar 20240.47950.47950.45550.46000.460024,951
22 Mar 20240.46000.47650.45700.46500.46503,109
21 Mar 20240.47000.47050.45650.46000.46005,022
20 Mar 20240.45500.46500.45500.45600.45601,897
19 Mar 20240.46000.46700.45500.46200.462015,897
18 Mar 20240.47950.47950.46000.46000.460013,955
15 Mar 20240.47000.47900.45500.46000.460017,855
14 Mar 20240.49200.51000.46000.46000.460055,146
13 Mar 20240.47650.47650.46050.47150.47158,940
12 Mar 20240.47000.47950.45050.47650.476517,368
11 Mar 20240.47000.47000.45550.46950.46953,132
08 Mar 20240.47000.47000.45450.46000.46004,589
07 Mar 20240.47000.48000.44050.45050.450511,556
06 Mar 20240.46950.48650.46600.46600.46608,300
05 Mar 20240.47000.47000.43900.46950.469528,978
04 Mar 20240.47000.47950.46500.46900.469017,359
01 Mar 20240.47000.48000.47000.47300.473022,179
29 Feb 20240.47150.48950.47000.47050.47054,943
28 Feb 20240.48000.51000.47550.48000.480024,736
27 Feb 20240.48000.48000.47150.48000.48003,880
26 Feb 20240.48950.48950.47550.48000.48007,538
23 Feb 20240.47000.48950.47000.48950.48956,773
22 Feb 20240.47500.49500.47000.47100.471023,402
21 Feb 20240.51600.51600.47000.47500.475028,649
20 Feb 20240.50100.51000.50100.51000.51006,126
19 Feb 20240.52000.52900.50100.50100.501010,210
16 Feb 20240.53000.53000.51000.52700.52703,074
15 Feb 20240.50500.52000.50000.52000.520018,249
14 Feb 20240.50100.52000.50000.50000.500033,759
13 Feb 20240.54100.54100.50000.50800.508030,948
12 Feb 20240.57000.57400.53000.53100.531031,484
09 Feb 20240.59900.59900.50900.51500.515055,401
08 Feb 20240.52600.64400.50000.59900.5990225,056
07 Feb 20240.66500.70000.52500.52600.5260222,045
06 Feb 20240.49000.65000.48000.64900.6490269,908
05 Feb 20240.40000.53000.39550.45150.4515122,824
02 Feb 20240.42000.42950.39050.39950.399538,266
01 Feb 20240.45000.45000.43000.43500.435010,028
31 Jan 20240.47450.47450.41000.45750.457573,556
30 Jan 20240.48000.48950.46700.46700.46708,527
29 Jan 20240.49500.49650.48000.48000.480022,949
26 Jan 20240.49600.51900.49350.49350.493523,010
25 Jan 20240.50200.50200.49100.50000.50009,138
24 Jan 20240.51000.51000.49000.50000.500056,458
23 Jan 20240.54000.54000.49650.51000.510055,579
22 Jan 20240.55000.57000.53100.53200.532017,636
19 Jan 20240.59000.59000.55000.55000.550036,781
18 Jan 20240.61000.61900.58000.58100.581038,879
17 Jan 20240.63000.63000.60100.60100.601015,544
16 Jan 20240.64900.64900.61100.61100.61108,054
15 Jan 20240.63100.65000.63100.63100.631016,148
12 Jan 20240.65000.65000.61100.61100.611031,314
11 Jan 20240.63100.64700.57000.59900.599086,170
10 Jan 20240.64000.64900.63200.63400.63408,866
09 Jan 20240.65000.65000.63000.63200.63208,516
08 Jan 20240.67000.67000.65000.65000.65009,877
05 Jan 20240.68000.68000.63200.66000.660038,941
04 Jan 20240.69000.69000.67100.67200.67206,607
03 Jan 20240.68000.70000.67500.68000.680020,753
02 Jan 20240.71000.71900.67500.67600.676031,379
29 Dec 20230.71300.71300.66400.68000.680024,771
28 Dec 20230.71900.71900.65000.68000.680049,479
27 Dec 20230.71900.71900.65200.65200.652053,397
22 Dec 20230.63500.72000.62000.65100.651083,541
21 Dec 20230.60200.66000.58500.64400.6440205,107
20 Dec 20230.68000.68000.62000.62000.620023,874
19 Dec 20230.70000.71000.67100.67900.679029,771
18 Dec 20230.75000.76000.70000.70400.704037,231
15 Dec 20230.76000.76100.72000.73000.730052,821
14 Dec 20230.79900.80000.79600.79800.79808,513
13 Dec 20230.79000.80000.78000.78000.78008,121
12 Dec 20230.77500.80000.77400.78200.782011,874
11 Dec 20230.82000.82000.76200.77400.774021,588
08 Dec 20230.80100.83000.78000.78200.782035,369
07 Dec 20230.80000.88000.78000.83000.830066,033
06 Dec 20230.80000.81900.76600.79000.790019,106
05 Dec 20230.86500.86500.79000.80000.800045,762
04 Dec 20230.97400.97400.82000.82000.820048,681
01 Dec 20230.84801.00000.84700.88100.881047,285
30 Nov 20230.85000.85000.80100.81000.810019,533
29 Nov 20230.82000.84000.79300.80000.800037,485
28 Nov 20230.80000.82000.80000.80000.800020,788
27 Nov 20230.90000.90000.80000.80000.800039,089
24 Nov 20230.91100.92900.88000.88000.880023,940
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...