Haffner Energy S.A. (ALHAF.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

2.9610

+0.0105

(+0.36%)

At close: 05:35PM CET

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	2.9800	3.0080	2.8905	2.9610	2.9610	11,264
06 Feb 2023	2.9100	2.9800	2.8600	2.9505	2.9505	12,915
03 Feb 2023	2.8630	2.9200	2.8405	2.8600	2.8600	12,832
02 Feb 2023	2.8800	2.9000	2.8170	2.8630	2.8630	17,673
01 Feb 2023	2.9200	2.9495	2.8415	2.8605	2.8605	6,266
31 Jan 2023	2.9000	2.9200	2.8500	2.8965	2.8965	5,887
30 Jan 2023	2.9300	3.0200	2.8805	2.8900	2.8900	25,063
27 Jan 2023	2.9000	2.9000	2.8400	2.9000	2.9000	5,375
26 Jan 2023	2.9200	2.9200	2.8500	2.8700	2.8700	8,487
25 Jan 2023	2.9500	2.9500	2.8335	2.8720	2.8720	5,358
24 Jan 2023	3.0295	3.0295	2.8100	2.8600	2.8600	24,787
23 Jan 2023	3.0200	3.0500	2.9500	2.9700	2.9700	16,336
20 Jan 2023	3.0000	3.0275	2.9600	2.9950	2.9950	8,082
19 Jan 2023	3.0000	3.0700	2.9600	2.9700	2.9700	11,711
18 Jan 2023	3.0865	3.0900	2.9800	2.9800	2.9800	20,085
17 Jan 2023	3.1545	3.1545	3.0000	3.0000	3.0000	179,260
16 Jan 2023	3.0200	3.1700	3.0200	3.1350	3.1350	28,403
13 Jan 2023	2.9945	3.0300	2.9945	3.0165	3.0165	29,218
12 Jan 2023	3.2400	3.2500	2.9200	2.9580	2.9580	45,658
11 Jan 2023	3.1000	3.3400	3.0800	3.2305	3.2305	28,051
10 Jan 2023	2.9800	3.2400	2.9575	3.1000	3.1000	24,362
09 Jan 2023	3.2000	3.2600	2.8200	2.9580	2.9580	55,592
06 Jan 2023	3.1950	3.6800	3.0640	3.1700	3.1700	119,747
05 Jan 2023	2.5200	3.2495	2.5200	3.0000	3.0000	134,321
04 Jan 2023	2.4995	2.5780	2.4185	2.4750	2.4750	45,621
03 Jan 2023	1.9700	2.8100	1.9440	2.5000	2.5000	95,801
02 Jan 2023	1.9980	1.9980	1.8700	1.9442	1.9442	18,233
30 Dec 2022	1.8900	1.9000	1.8200	1.8302	1.8302	11,721
29 Dec 2022	1.9900	1.9900	1.8300	1.8758	1.8758	17,399
28 Dec 2022	2.0000	2.0500	1.8900	1.8900	1.8900	31,952
27 Dec 2022	1.9000	1.9000	1.8800	1.9000	1.9000	37,720
23 Dec 2022	1.9180	1.9760	1.8800	1.8800	1.8800	67,445
22 Dec 2022	1.8200	1.9840	1.7800	1.8090	1.8090	44,597
21 Dec 2022	1.8998	1.9000	1.7500	1.8200	1.8200	55,668
20 Dec 2022	1.9840	1.9840	1.8116	1.8116	1.8116	52,784
19 Dec 2022	2.1050	2.1050	1.7500	1.9000	1.9000	72,045
16 Dec 2022	2.3900	2.3900	1.9620	2.0005	2.0005	90,261
15 Dec 2022	2.7500	2.7500	2.2400	2.3325	2.3325	56,805
14 Dec 2022	2.9300	2.9500	2.6000	2.7265	2.7265	38,970
13 Dec 2022	2.9200	2.9480	2.8410	2.8700	2.8700	17,660
12 Dec 2022	3.0800	3.0800	2.9200	2.9200	2.9200	27,910
09 Dec 2022	3.2800	3.3210	2.9600	2.9725	2.9725	51,318
08 Dec 2022	3.4700	3.4700	3.2800	3.2800	3.2800	21,433
07 Dec 2022	3.5600	3.6500	3.4000	3.4400	3.4400	19,865
06 Dec 2022	3.8100	3.8100	3.4845	3.5300	3.5300	31,964
05 Dec 2022	3.8900	3.8900	3.7390	3.8000	3.8000	24,344
02 Dec 2022	3.8995	3.9395	3.8100	3.8995	3.8995	18,177
01 Dec 2022	3.9800	3.9995	3.8300	3.8605	3.8605	13,757
30 Nov 2022	4.2000	4.2000	3.8000	3.8600	3.8600	55,780
29 Nov 2022	4.1800	4.2385	4.1700	4.1700	4.1700	8,808
28 Nov 2022	4.3500	4.3600	4.0900	4.1500	4.1500	26,379
25 Nov 2022	4.4000	4.4260	4.3300	4.3320	4.3320	13,186
24 Nov 2022	4.4200	4.4500	4.3600	4.4000	4.4000	16,014
23 Nov 2022	4.4000	4.4200	4.3500	4.4200	4.4200	13,669
22 Nov 2022	4.5000	4.5250	4.3800	4.4000	4.4000	18,186
21 Nov 2022	4.5000	4.6800	4.4000	4.4000	4.4000	45,899
18 Nov 2022	4.5800	4.5800	4.3200	4.3700	4.3700	15,291
17 Nov 2022	4.7200	4.7455	4.5500	4.5600	4.5600	13,790
16 Nov 2022	4.9100	4.9450	4.7405	4.7515	4.7515	14,321
15 Nov 2022	5.1600	5.1600	4.9200	4.9205	4.9205	64,114
14 Nov 2022	5.2600	5.2980	5.1350	5.1350	5.1350	8,303
11 Nov 2022	5.0700	5.2300	5.0700	5.2300	5.2300	3,727
10 Nov 2022	5.4400	5.4500	4.9000	5.1000	5.1000	74,655
09 Nov 2022	5.6600	5.6600	5.4500	5.4700	5.4700	7,093
08 Nov 2022	5.6500	5.6800	5.5600	5.6000	5.6000	10,689
07 Nov 2022	5.6800	5.6800	5.5810	5.6500	5.6500	4,034
04 Nov 2022	5.5800	5.6500	5.5800	5.6500	5.6500	2,843
03 Nov 2022	5.6000	5.6000	5.5500	5.5900	5.5900	1,131
02 Nov 2022	5.7500	5.7790	5.5000	5.5000	5.5000	7,512
01 Nov 2022	5.8600	5.9300	5.7400	5.7400	5.7400	4,445
31 Oct 2022	6.0000	6.0190	5.8000	5.8000	5.8000	3,692
28 Oct 2022	5.9400	6.0000	5.9100	5.9990	5.9990	3,122
27 Oct 2022	6.0000	6.0000	5.8800	5.8800	5.8800	2,457
26 Oct 2022	5.8900	6.0000	5.8330	6.0000	6.0000	4,299
25 Oct 2022	5.7800	5.8600	5.7700	5.8600	5.8600	2,661
24 Oct 2022	6.0300	6.0400	5.7210	5.7600	5.7600	6,472
21 Oct 2022	5.9900	5.9900	5.9110	5.9900	5.9900	1,851
20 Oct 2022	5.9900	5.9900	5.9400	5.9400	5.9400	1,580
19 Oct 2022	6.0000	6.0000	5.8200	5.9700	5.9700	4,770
18 Oct 2022	6.0300	6.0590	5.9700	5.9700	5.9700	1,944
17 Oct 2022	6.0400	6.0400	5.9000	6.0000	6.0000	4,588
14 Oct 2022	6.0000	6.0200	5.9600	6.0000	6.0000	822
13 Oct 2022	5.9200	6.0000	5.9200	6.0000	6.0000	1,432
12 Oct 2022	6.0800	6.0800	5.7500	6.0000	6.0000	5,695
11 Oct 2022	6.0200	6.1200	5.8500	6.0000	6.0000	6,138
10 Oct 2022	6.1000	6.1790	5.8400	5.9000	5.9000	6,462
07 Oct 2022	5.9000	6.1200	5.8800	6.1200	6.1200	2,353
06 Oct 2022	5.9600	6.0000	5.7600	5.8800	5.8800	6,443
05 Oct 2022	6.0200	6.0200	5.7510	5.8840	5.8840	8,477
04 Oct 2022	5.9000	6.0790	5.9000	5.9810	5.9810	5,082
03 Oct 2022	5.7600	5.8800	5.7500	5.8800	5.8800	5,853
30 Sept 2022	5.7190	5.7200	5.5400	5.6800	5.6800	4,907
29 Sept 2022	5.6000	5.7200	5.5990	5.7200	5.7200	8,930
28 Sept 2022	5.4800	5.6000	5.4550	5.6000	5.6000	4,054
27 Sept 2022	5.3900	5.4500	5.3300	5.4500	5.4500	1,739
26 Sept 2022	5.2800	5.3690	5.2500	5.3690	5.3690	6,156
23 Sept 2022	5.0800	5.2800	5.0700	5.2500	5.2500	5,147
22 Sept 2022	5.2000	5.2000	5.0100	5.0400	5.0400	2,154
21 Sept 2022	5.5800	5.5800	5.0000	5.1110	5.1110	7,971
20 Sept 2022	5.7200	5.7200	5.5000	5.6140	5.6140	3,835
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,211.96+82.98(+0.68%)

NZD/USD0.6331+0.0001(+0.02%)

ALL ORDS7,740.50+27.40(+0.36%)

OIL77.23+0.09(+0.12%)

GOLD1,889.30+4.50(+0.24%)

Haffner Energy S.A. (ALHAF.PA)

NZX 50
12,211.96
+82.98(+0.68%)

NZD/USD
0.6331
+0.0001(+0.02%)

ALL ORDS
7,740.50
+27.40(+0.36%)

OIL
77.23
+0.09(+0.12%)

GOLD
1,889.30
+4.50(+0.24%)