Haffner Energy S.A. (ALHAF.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 04:05PM CEST. Market open.
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 1.2000 | 1.2300 | 1.1780 | 1.2280 | 1.2280 | 4,210 |
| 04 Oct 2024 | 1.2000 | 1.2100 | 1.1000 | 1.2000 | 1.2000 | 28,034 |
| 03 Oct 2024 | 1.2580 | 1.2580 | 1.1500 | 1.2000 | 1.2000 | 30,193 |
| 02 Oct 2024 | 1.2800 | 1.2800 | 1.2220 | 1.2300 | 1.2300 | 28,801 |
| 01 Oct 2024 | 1.2500 | 1.3700 | 1.2400 | 1.3100 | 1.3100 | 77,764 |
| 30 Sept 2024 | 1.2500 | 1.2500 | 1.1320 | 1.2100 | 1.2100 | 14,992 |
| 27 Sept 2024 | 1.2800 | 1.2800 | 1.1720 | 1.2460 | 1.2460 | 20,374 |
| 26 Sept 2024 | 1.2680 | 1.2700 | 1.1800 | 1.2260 | 1.2260 | 34,159 |
| 25 Sept 2024 | 1.2200 | 1.3100 | 1.1840 | 1.2680 | 1.2680 | 22,626 |
| 24 Sept 2024 | 1.1120 | 1.3400 | 1.1120 | 1.2500 | 1.2500 | 65,915 |
| 23 Sept 2024 | 1.0800 | 1.1280 | 1.0200 | 1.1100 | 1.1100 | 55,582 |
| 20 Sept 2024 | 1.1820 | 1.2400 | 1.0800 | 1.1380 | 1.1380 | 52,278 |
| 19 Sept 2024 | 1.1800 | 1.2100 | 1.1440 | 1.1680 | 1.1680 | 57,245 |
| 18 Sept 2024 | 1.2680 | 1.2680 | 1.1620 | 1.2580 | 1.2580 | 72,425 |
| 17 Sept 2024 | 1.3900 | 1.4300 | 1.2700 | 1.3120 | 1.3120 | 80,220 |
| 16 Sept 2024 | 1.6000 | 1.6000 | 1.3100 | 1.4380 | 1.4380 | 145,834 |
| 13 Sept 2024 | 1.4540 | 1.7080 | 1.4540 | 1.5900 | 1.5900 | 205,003 |
| 12 Sept 2024 | 1.3000 | 1.5000 | 1.2800 | 1.4200 | 1.4200 | 131,575 |
| 11 Sept 2024 | 1.4980 | 1.4980 | 1.1320 | 1.2760 | 1.2760 | 191,191 |
| 10 Sept 2024 | 1.2980 | 1.7200 | 1.2720 | 1.5700 | 1.5700 | 357,448 |
| 09 Sept 2024 | 1.0960 | 1.2900 | 1.0960 | 1.2500 | 1.2500 | 159,915 |
| 06 Sept 2024 | 1.0100 | 1.1280 | 1.0100 | 1.0500 | 1.0500 | 112,106 |
| 05 Sept 2024 | 0.9600 | 1.0300 | 0.9510 | 0.9990 | 0.9990 | 82,046 |
| 04 Sept 2024 | 0.9320 | 0.9690 | 0.9300 | 0.9500 | 0.9500 | 42,109 |
| 03 Sept 2024 | 0.9300 | 0.9760 | 0.9100 | 0.9350 | 0.9350 | 82,008 |
| 02 Sept 2024 | 0.8400 | 0.9490 | 0.8400 | 0.8980 | 0.8980 | 56,835 |
| 30 Aug 2024 | 0.8400 | 0.8590 | 0.8200 | 0.8350 | 0.8350 | 29,990 |
| 29 Aug 2024 | 0.8200 | 0.8900 | 0.8010 | 0.8670 | 0.8670 | 42,727 |
| 28 Aug 2024 | 0.7650 | 0.8500 | 0.7600 | 0.8110 | 0.8110 | 61,903 |
| 27 Aug 2024 | 0.7470 | 0.7660 | 0.7470 | 0.7650 | 0.7650 | 5,565 |
| 26 Aug 2024 | 0.7400 | 0.7490 | 0.7400 | 0.7470 | 0.7470 | 7,648 |
| 23 Aug 2024 | 0.7040 | 0.7400 | 0.7040 | 0.7390 | 0.7390 | 15,941 |
| 22 Aug 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7040 | 0.7040 | 29,045 |
| 21 Aug 2024 | 0.7700 | 0.7880 | 0.7420 | 0.7500 | 0.7500 | 17,482 |
| 20 Aug 2024 | 0.7700 | 0.7790 | 0.7600 | 0.7780 | 0.7780 | 14,935 |
| 19 Aug 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 37,183 |
| 16 Aug 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 9,646 |
| 15 Aug 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8110 | 0.8110 | 4,684 |
| 14 Aug 2024 | 0.8400 | 0.8400 | 0.7800 | 0.8100 | 0.8100 | 11,344 |
| 13 Aug 2024 | 0.8600 | 0.8790 | 0.8300 | 0.8310 | 0.8310 | 18,267 |
| 12 Aug 2024 | 0.8850 | 0.8850 | 0.8100 | 0.8760 | 0.8760 | 21,563 |
| 09 Aug 2024 | 0.7700 | 0.9000 | 0.7700 | 0.8550 | 0.8550 | 63,934 |
| 08 Aug 2024 | 0.8200 | 0.8230 | 0.7710 | 0.7800 | 0.7800 | 21,178 |
| 07 Aug 2024 | 0.8500 | 0.8500 | 0.7760 | 0.8200 | 0.8200 | 30,911 |
| 06 Aug 2024 | 0.7900 | 0.8670 | 0.7600 | 0.8410 | 0.8410 | 57,921 |
| 05 Aug 2024 | 0.7000 | 0.9400 | 0.7000 | 0.7900 | 0.7900 | 156,979 |
| 02 Aug 2024 | 1.0200 | 1.2300 | 0.9500 | 0.9500 | 0.9500 | 118,482 |
| 01 Aug 2024 | 0.7900 | 1.2680 | 0.7900 | 1.0300 | 1.0300 | 187,383 |
| 31 Jul 2024 | 0.7500 | 0.8450 | 0.7400 | 0.7730 | 0.7730 | 72,523 |
| 30 Jul 2024 | 0.7470 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 6,872 |
| 29 Jul 2024 | 0.7190 | 0.7580 | 0.7000 | 0.7470 | 0.7470 | 90,058 |
| 26 Jul 2024 | 0.6590 | 0.7200 | 0.6590 | 0.6990 | 0.6990 | 53,123 |
| 25 Jul 2024 | 0.6050 | 0.6900 | 0.6050 | 0.6460 | 0.6460 | 49,407 |
| 24 Jul 2024 | 0.6350 | 0.6350 | 0.6010 | 0.6100 | 0.6100 | 7,253 |
| 23 Jul 2024 | 0.6300 | 0.6360 | 0.6110 | 0.6150 | 0.6150 | 7,620 |
| 22 Jul 2024 | 0.5930 | 0.6290 | 0.5930 | 0.6290 | 0.6290 | 26,186 |
| 19 Jul 2024 | 0.5800 | 0.5890 | 0.5800 | 0.5890 | 0.5890 | 17,957 |
| 18 Jul 2024 | 0.5750 | 0.5790 | 0.5700 | 0.5700 | 0.5700 | 6,678 |
| 17 Jul 2024 | 0.5600 | 0.5830 | 0.5530 | 0.5750 | 0.5750 | 29,613 |
| 16 Jul 2024 | 0.5420 | 0.5600 | 0.5420 | 0.5580 | 0.5580 | 7,564 |
| 15 Jul 2024 | 0.5530 | 0.5530 | 0.5410 | 0.5410 | 0.5410 | 3,828 |
| 12 Jul 2024 | 0.5510 | 0.5510 | 0.5320 | 0.5500 | 0.5500 | 25,168 |
| 11 Jul 2024 | 0.5380 | 0.5680 | 0.5330 | 0.5650 | 0.5650 | 18,319 |
| 10 Jul 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5370 | 0.5370 | 14,432 |
| 09 Jul 2024 | 0.5340 | 0.5390 | 0.5300 | 0.5390 | 0.5390 | 9,179 |
| 08 Jul 2024 | 0.5400 | 0.5400 | 0.5250 | 0.5250 | 0.5250 | 14,069 |
| 05 Jul 2024 | 0.5300 | 0.5390 | 0.5240 | 0.5370 | 0.5370 | 7,435 |
| 04 Jul 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 5,380 |
| 03 Jul 2024 | 0.5390 | 0.5450 | 0.5230 | 0.5260 | 0.5260 | 29,981 |
| 02 Jul 2024 | 0.5340 | 0.5340 | 0.5210 | 0.5320 | 0.5320 | 5,103 |
| 01 Jul 2024 | 0.5450 | 0.5500 | 0.5040 | 0.5340 | 0.5340 | 27,730 |
| 28 Jun 2024 | 0.5500 | 0.5500 | 0.5330 | 0.5410 | 0.5410 | 12,890 |
| 27 Jun 2024 | 0.5800 | 0.5800 | 0.5410 | 0.5420 | 0.5420 | 31,695 |
| 26 Jun 2024 | 0.5660 | 0.5740 | 0.5600 | 0.5720 | 0.5720 | 10,666 |
| 25 Jun 2024 | 0.5670 | 0.5680 | 0.5510 | 0.5670 | 0.5670 | 8,929 |
| 24 Jun 2024 | 0.5790 | 0.5790 | 0.5600 | 0.5600 | 0.5600 | 14,578 |
| 21 Jun 2024 | 0.6050 | 0.6060 | 0.5210 | 0.5600 | 0.5600 | 75,642 |
| 20 Jun 2024 | 0.6150 | 0.6290 | 0.6120 | 0.6200 | 0.6200 | 12,426 |
| 19 Jun 2024 | 0.6300 | 0.6500 | 0.6110 | 0.6110 | 0.6110 | 40,133 |
| 18 Jun 2024 | 0.5100 | 0.6800 | 0.5100 | 0.6150 | 0.6150 | 66,290 |
| 17 Jun 2024 | 0.5000 | 0.5280 | 0.5000 | 0.5050 | 0.5050 | 50,967 |
| 14 Jun 2024 | 0.5600 | 0.5630 | 0.5480 | 0.5480 | 0.5480 | 19,279 |
| 13 Jun 2024 | 0.5950 | 0.6100 | 0.5640 | 0.5640 | 0.5640 | 38,075 |
| 12 Jun 2024 | 0.6130 | 0.6290 | 0.5990 | 0.5990 | 0.5990 | 44,900 |
| 11 Jun 2024 | 0.6600 | 0.6600 | 0.6010 | 0.6110 | 0.6110 | 41,008 |
| 10 Jun 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6510 | 0.6510 | 23,460 |
| 07 Jun 2024 | 0.7090 | 0.7620 | 0.6600 | 0.6600 | 0.6600 | 74,874 |
| 06 Jun 2024 | 0.7000 | 0.7090 | 0.6740 | 0.6750 | 0.6750 | 48,789 |
| 05 Jun 2024 | 0.7000 | 0.7200 | 0.6920 | 0.6990 | 0.6990 | 31,775 |
| 04 Jun 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6910 | 0.6910 | 25,718 |
| 03 Jun 2024 | 0.7200 | 0.7200 | 0.6850 | 0.7030 | 0.7030 | 38,487 |
| 31 May 2024 | 0.7590 | 0.7890 | 0.6510 | 0.6900 | 0.6900 | 130,972 |
| 30 May 2024 | 0.6300 | 0.8360 | 0.6300 | 0.7490 | 0.7490 | 331,413 |
| 29 May 2024 | 0.5910 | 0.6000 | 0.5710 | 0.5900 | 0.5900 | 54,736 |
| 28 May 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5990 | 0.5990 | 24,436 |
| 27 May 2024 | 0.6060 | 0.6060 | 0.5900 | 0.5910 | 0.5910 | 19,678 |
| 24 May 2024 | 0.5870 | 0.6200 | 0.5870 | 0.5910 | 0.5910 | 27,938 |
| 23 May 2024 | 0.6200 | 0.6200 | 0.5860 | 0.5870 | 0.5870 | 47,837 |
| 22 May 2024 | 0.6200 | 0.6230 | 0.6100 | 0.6180 | 0.6180 | 19,917 |
| 21 May 2024 | 0.6400 | 0.6530 | 0.6120 | 0.6200 | 0.6200 | 34,875 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.