New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20232.98003.00802.89052.96102.961011,264
06 Feb 20232.91002.98002.86002.95052.950512,915
03 Feb 20232.86302.92002.84052.86002.860012,832
02 Feb 20232.88002.90002.81702.86302.863017,673
01 Feb 20232.92002.94952.84152.86052.86056,266
31 Jan 20232.90002.92002.85002.89652.89655,887
30 Jan 20232.93003.02002.88052.89002.890025,063
27 Jan 20232.90002.90002.84002.90002.90005,375
26 Jan 20232.92002.92002.85002.87002.87008,487
25 Jan 20232.95002.95002.83352.87202.87205,358
24 Jan 20233.02953.02952.81002.86002.860024,787
23 Jan 20233.02003.05002.95002.97002.970016,336
20 Jan 20233.00003.02752.96002.99502.99508,082
19 Jan 20233.00003.07002.96002.97002.970011,711
18 Jan 20233.08653.09002.98002.98002.980020,085
17 Jan 20233.15453.15453.00003.00003.0000179,260
16 Jan 20233.02003.17003.02003.13503.135028,403
13 Jan 20232.99453.03002.99453.01653.016529,218
12 Jan 20233.24003.25002.92002.95802.958045,658
11 Jan 20233.10003.34003.08003.23053.230528,051
10 Jan 20232.98003.24002.95753.10003.100024,362
09 Jan 20233.20003.26002.82002.95802.958055,592
06 Jan 20233.19503.68003.06403.17003.1700119,747
05 Jan 20232.52003.24952.52003.00003.0000134,321
04 Jan 20232.49952.57802.41852.47502.475045,621
03 Jan 20231.97002.81001.94402.50002.500095,801
02 Jan 20231.99801.99801.87001.94421.944218,233
30 Dec 20221.89001.90001.82001.83021.830211,721
29 Dec 20221.99001.99001.83001.87581.875817,399
28 Dec 20222.00002.05001.89001.89001.890031,952
27 Dec 20221.90001.90001.88001.90001.900037,720
23 Dec 20221.91801.97601.88001.88001.880067,445
22 Dec 20221.82001.98401.78001.80901.809044,597
21 Dec 20221.89981.90001.75001.82001.820055,668
20 Dec 20221.98401.98401.81161.81161.811652,784
19 Dec 20222.10502.10501.75001.90001.900072,045
16 Dec 20222.39002.39001.96202.00052.000590,261
15 Dec 20222.75002.75002.24002.33252.332556,805
14 Dec 20222.93002.95002.60002.72652.726538,970
13 Dec 20222.92002.94802.84102.87002.870017,660
12 Dec 20223.08003.08002.92002.92002.920027,910
09 Dec 20223.28003.32102.96002.97252.972551,318
08 Dec 20223.47003.47003.28003.28003.280021,433
07 Dec 20223.56003.65003.40003.44003.440019,865
06 Dec 20223.81003.81003.48453.53003.530031,964
05 Dec 20223.89003.89003.73903.80003.800024,344
02 Dec 20223.89953.93953.81003.89953.899518,177
01 Dec 20223.98003.99953.83003.86053.860513,757
30 Nov 20224.20004.20003.80003.86003.860055,780
29 Nov 20224.18004.23854.17004.17004.17008,808
28 Nov 20224.35004.36004.09004.15004.150026,379
25 Nov 20224.40004.42604.33004.33204.332013,186
24 Nov 20224.42004.45004.36004.40004.400016,014
23 Nov 20224.40004.42004.35004.42004.420013,669
22 Nov 20224.50004.52504.38004.40004.400018,186
21 Nov 20224.50004.68004.40004.40004.400045,899
18 Nov 20224.58004.58004.32004.37004.370015,291
17 Nov 20224.72004.74554.55004.56004.560013,790
16 Nov 20224.91004.94504.74054.75154.751514,321
15 Nov 20225.16005.16004.92004.92054.920564,114
14 Nov 20225.26005.29805.13505.13505.13508,303
11 Nov 20225.07005.23005.07005.23005.23003,727
10 Nov 20225.44005.45004.90005.10005.100074,655
09 Nov 20225.66005.66005.45005.47005.47007,093
08 Nov 20225.65005.68005.56005.60005.600010,689
07 Nov 20225.68005.68005.58105.65005.65004,034
04 Nov 20225.58005.65005.58005.65005.65002,843
03 Nov 20225.60005.60005.55005.59005.59001,131
02 Nov 20225.75005.77905.50005.50005.50007,512
01 Nov 20225.86005.93005.74005.74005.74004,445
31 Oct 20226.00006.01905.80005.80005.80003,692
28 Oct 20225.94006.00005.91005.99905.99903,122
27 Oct 20226.00006.00005.88005.88005.88002,457
26 Oct 20225.89006.00005.83306.00006.00004,299
25 Oct 20225.78005.86005.77005.86005.86002,661
24 Oct 20226.03006.04005.72105.76005.76006,472
21 Oct 20225.99005.99005.91105.99005.99001,851
20 Oct 20225.99005.99005.94005.94005.94001,580
19 Oct 20226.00006.00005.82005.97005.97004,770
18 Oct 20226.03006.05905.97005.97005.97001,944
17 Oct 20226.04006.04005.90006.00006.00004,588
14 Oct 20226.00006.02005.96006.00006.0000822
13 Oct 20225.92006.00005.92006.00006.00001,432
12 Oct 20226.08006.08005.75006.00006.00005,695
11 Oct 20226.02006.12005.85006.00006.00006,138
10 Oct 20226.10006.17905.84005.90005.90006,462
07 Oct 20225.90006.12005.88006.12006.12002,353
06 Oct 20225.96006.00005.76005.88005.88006,443
05 Oct 20226.02006.02005.75105.88405.88408,477
04 Oct 20225.90006.07905.90005.98105.98105,082
03 Oct 20225.76005.88005.75005.88005.88005,853
30 Sept 20225.71905.72005.54005.68005.68004,907
29 Sept 20225.60005.72005.59905.72005.72008,930
28 Sept 20225.48005.60005.45505.60005.60004,054
27 Sept 20225.39005.45005.33005.45005.45001,739
26 Sept 20225.28005.36905.25005.36905.36906,156
23 Sept 20225.08005.28005.07005.25005.25005,147
22 Sept 20225.20005.20005.01005.04005.04002,154
21 Sept 20225.58005.58005.00005.11105.11107,971
20 Sept 20225.72005.72005.50005.61405.61403,835
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...