New Zealand markets closed

Haffner Energy S.A. (ALHAF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
3.8605+0.0005 (+0.01%)
At close: 05:29PM CET
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20223.98003.99953.83003.86053.860513,757
30 Nov 2022------
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
19 Sept 20225.86005.86005.35105.69005.69004,172
16 Sept 20225.79006.03905.79005.82105.82101,757
15 Sept 20225.83005.83005.68005.79405.79408,600
14 Sept 20226.22006.29905.80005.80005.800013,922
13 Sept 20226.68006.68006.20006.21006.21009,827
12 Sept 20226.75006.75006.67006.67006.67002,510
09 Sept 20226.73006.73006.68006.73006.73001,912
08 Sept 20226.69006.70906.65006.70906.70901,422
07 Sept 20226.72006.72006.67006.67006.6700880
06 Sept 20226.70006.72006.67106.70006.7000412
05 Sept 20226.65006.69006.65006.66006.66001,714
02 Sept 20226.73706.75006.65006.65006.65003,196
01 Sept 20226.73006.75906.66106.73706.73701,192
31 Aug 20226.70006.77806.70006.70006.70001,437
30 Aug 20226.75006.80006.73006.73006.73002,027
29 Aug 20226.73006.73006.66006.73006.73003,170
26 Aug 20226.90006.93006.70006.71006.71003,795
25 Aug 20227.06007.06006.59006.85006.85005,905
24 Aug 20227.10007.10007.04007.10007.10002,680
23 Aug 20227.08007.10007.04007.10007.10002,351
22 Aug 20227.10007.13907.00507.10007.10004,408
19 Aug 20227.12007.14007.06107.14007.14002,042
18 Aug 20227.11007.15007.07007.12007.12001,784
17 Aug 20227.15007.15007.01007.09007.09004,179
16 Aug 20227.14007.15007.09007.11007.11001,017
15 Aug 20227.01007.13006.97007.13007.13004,295
12 Aug 20227.08007.08006.89006.99006.99004,551
11 Aug 20226.97007.06006.97007.06007.06001,832
10 Aug 20226.68007.11006.68006.99506.99509,382
09 Aug 20226.59006.67006.57106.67006.67003,157
08 Aug 20226.63006.63006.57106.59006.59003,292
05 Aug 20226.57006.59006.53106.59006.59001,622
04 Aug 20226.57006.60906.50006.55006.55003,118
03 Aug 20226.62006.62006.52006.60006.60002,454
02 Aug 20226.52106.60006.49006.60006.60002,236
01 Aug 20226.63006.63006.52106.52106.52104,513
29 Jul 20226.60006.63006.60006.63006.63004,860
28 Jul 20226.60006.64906.46006.59006.59004,895
27 Jul 20226.65006.65006.50006.55006.55004,619
26 Jul 20226.20006.65006.19906.64906.64905,248
25 Jul 20226.20006.20106.12106.16006.16007,045
22 Jul 20226.18006.18006.14006.16006.16002,771
21 Jul 20226.18006.18006.08606.15006.15006,609
20 Jul 20226.20006.20006.14106.16006.16001,381
19 Jul 20226.20006.20006.10906.16306.16303,235
18 Jul 20226.18006.23006.00006.16306.163012,642
15 Jul 20226.40006.40006.10006.18006.180011,407
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...