New Zealand markets closed

Haffner Energy S.A. (ALHAF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.6990+0.0530 (+8.20%)
At close: 05:17PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.65900.72000.65900.69900.699053,123
25 Jul 20240.60500.69000.60500.64600.646049,407
24 Jul 20240.63500.63500.60100.61000.61007,253
23 Jul 20240.63000.63600.61100.61500.61507,620
22 Jul 20240.59300.62900.59300.62900.629026,186
19 Jul 20240.58000.58900.58000.58900.589017,957
18 Jul 20240.57500.57900.57000.57000.57006,678
17 Jul 20240.56000.58300.55300.57500.575029,613
16 Jul 20240.54200.56000.54200.55800.55807,564
15 Jul 20240.55300.55300.54100.54100.54103,828
12 Jul 20240.55100.55100.53200.55000.550025,168
11 Jul 20240.53800.56800.53300.56500.565018,319
10 Jul 20240.54000.54000.53000.53700.537014,432
09 Jul 20240.53400.53900.53000.53900.53909,179
08 Jul 20240.54000.54000.52500.52500.525014,069
05 Jul 20240.53000.53900.52400.53700.53707,435
04 Jul 20240.54000.54000.53000.53000.53005,380
03 Jul 20240.53900.54500.52300.52600.526029,981
02 Jul 20240.53400.53400.52100.53200.53205,103
01 Jul 20240.54500.55000.50400.53400.534027,730
28 Jun 20240.55000.55000.53300.54100.541012,890
27 Jun 20240.58000.58000.54100.54200.542031,695
26 Jun 20240.56600.57400.56000.57200.572010,666
25 Jun 20240.56700.56800.55100.56700.56708,929
24 Jun 20240.57900.57900.56000.56000.560014,578
21 Jun 20240.60500.60600.52100.56000.560075,642
20 Jun 20240.61500.62900.61200.62000.620012,426
19 Jun 20240.63000.65000.61100.61100.611040,133
18 Jun 20240.51000.68000.51000.61500.615066,290
17 Jun 20240.50000.52800.50000.50500.505050,967
14 Jun 20240.56000.56300.54800.54800.548019,279
13 Jun 20240.59500.61000.56400.56400.564038,075
12 Jun 20240.61300.62900.59900.59900.599044,900
11 Jun 20240.66000.66000.60100.61100.611041,008
10 Jun 20240.66000.67000.65000.65100.651023,460
07 Jun 20240.70900.76200.66000.66000.660074,874
06 Jun 20240.70000.70900.67400.67500.675048,789
05 Jun 20240.70000.72000.69200.69900.699031,775
04 Jun 20240.71000.71000.69000.69100.691025,718
03 Jun 20240.72000.72000.68500.70300.703038,487
31 May 20240.75900.78900.65100.69000.6900130,972
30 May 20240.63000.83600.63000.74900.7490331,413
29 May 20240.59100.60000.57100.59000.590054,736
28 May 20240.60000.60000.59000.59900.599024,436
27 May 20240.60600.60600.59000.59100.591019,678
24 May 20240.58700.62000.58700.59100.591027,938
23 May 20240.62000.62000.58600.58700.587047,837
22 May 20240.62000.62300.61000.61800.618019,917
21 May 20240.64000.65300.61200.62000.620034,875
20 May 20240.67300.71600.62800.65000.650085,298
17 May 20240.70000.76500.65000.67300.6730202,945
16 May 20240.70000.89600.68100.73200.7320399,039
15 May 20240.65000.65000.59000.59000.590035,713
14 May 20240.58000.65000.57000.65000.650061,355
13 May 20240.54000.56000.53400.56000.56009,303
10 May 20240.55000.55000.51000.53900.539015,557
09 May 20240.51000.58000.51000.55000.550050,175
08 May 20240.59000.65000.50000.52900.529092,517
07 May 20240.42400.61800.42000.58000.5800207,707
06 May 20240.42050.42400.42000.42100.421023,307
03 May 20240.43000.43000.42150.42600.42601,641
02 May 20240.44000.44000.42100.42100.421013,350
30 Apr 20240.43000.43000.42650.42650.42654,560
29 Apr 20240.45000.45000.42650.43000.43007,450
26 Apr 20240.43000.43400.42400.42600.42608,628
25 Apr 20240.42100.44000.42100.43000.43009,733
24 Apr 20240.43600.44000.42000.42000.42007,350
23 Apr 20240.44100.44400.43000.43000.430018,360
22 Apr 20240.44050.45000.44050.44050.44052,722
19 Apr 20240.44000.44000.43500.44000.44004,681
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...