Haffner Energy S.A. (ALHAF.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 1.2800 | 1.3580 | 1.2600 | 1.3300 | 1.3300 | 19,450 |
| 28 Sept 2023 | 1.3800 | 1.4120 | 1.2840 | 1.3900 | 1.3900 | 14,810 |
| 27 Sept 2023 | 1.4200 | 1.4380 | 1.2900 | 1.2900 | 1.2900 | 22,059 |
| 26 Sept 2023 | 1.4700 | 1.4780 | 1.4300 | 1.4300 | 1.4300 | 7,568 |
| 25 Sept 2023 | 1.4900 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 3,066 |
| 22 Sept 2023 | 1.4800 | 1.4800 | 1.4420 | 1.4780 | 1.4780 | 1,511 |
| 21 Sept 2023 | 1.4700 | 1.4860 | 1.4380 | 1.4500 | 1.4500 | 1,015 |
| 20 Sept 2023 | 1.4900 | 1.5000 | 1.4300 | 1.4380 | 1.4380 | 9,396 |
| 19 Sept 2023 | 1.4980 | 1.5340 | 1.4900 | 1.4900 | 1.4900 | 4,814 |
| 18 Sept 2023 | 1.6700 | 1.6700 | 1.4600 | 1.4960 | 1.4960 | 12,589 |
| 15 Sept 2023 | 1.6120 | 1.6280 | 1.4200 | 1.4520 | 1.4520 | 19,971 |
| 14 Sept 2023 | 1.6700 | 1.6700 | 1.5600 | 1.6120 | 1.6120 | 6,805 |
| 13 Sept 2023 | 1.6780 | 1.6780 | 1.6500 | 1.6600 | 1.6600 | 4,371 |
| 12 Sept 2023 | 1.7200 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | 8,820 |
| 11 Sept 2023 | 1.7100 | 1.7200 | 1.7020 | 1.7040 | 1.7040 | 6,548 |
| 08 Sept 2023 | 1.7900 | 1.7900 | 1.7100 | 1.7100 | 1.7100 | 1,555 |
| 07 Sept 2023 | 1.7400 | 1.7800 | 1.7100 | 1.7700 | 1.7700 | 14,622 |
| 06 Sept 2023 | 1.7800 | 1.7800 | 1.7440 | 1.7440 | 1.7440 | 150,832 |
| 05 Sept 2023 | 1.7900 | 1.7900 | 1.7520 | 1.7700 | 1.7700 | 3,129 |
| 04 Sept 2023 | 1.7400 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | 3,434 |
| 01 Sept 2023 | 1.7900 | 1.7980 | 1.7220 | 1.7220 | 1.7220 | 4,736 |
| 31 Aug 2023 | 1.7900 | 1.8080 | 1.7120 | 1.7420 | 1.7420 | 8,517 |
| 30 Aug 2023 | 1.8500 | 1.8500 | 1.7700 | 1.8180 | 1.8180 | 3,839 |
| 29 Aug 2023 | 1.8700 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 9,131 |
| 28 Aug 2023 | 1.9000 | 1.9000 | 1.8600 | 1.8600 | 1.8600 | 1,698 |
| 25 Aug 2023 | 1.8900 | 1.8900 | 1.8600 | 1.8860 | 1.8860 | 2,548 |
| 24 Aug 2023 | 1.8880 | 1.8900 | 1.8600 | 1.8900 | 1.8900 | 2,460 |
| 23 Aug 2023 | 1.8800 | 1.8880 | 1.8600 | 1.8880 | 1.8880 | 2,633 |
| 22 Aug 2023 | 1.8600 | 1.9000 | 1.8600 | 1.8800 | 1.8800 | 4,103 |
| 21 Aug 2023 | 1.9000 | 1.9000 | 1.8600 | 1.8600 | 1.8600 | 4,433 |
| 18 Aug 2023 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | 1.8800 | 661 |
| 17 Aug 2023 | 1.8720 | 1.9300 | 1.8600 | 1.8820 | 1.8820 | 9,987 |
| 16 Aug 2023 | 1.9100 | 1.9700 | 1.8720 | 1.8720 | 1.8720 | 4,931 |
| 15 Aug 2023 | 1.8900 | 1.9300 | 1.8720 | 1.9100 | 1.9100 | 2,851 |
| 14 Aug 2023 | 1.9000 | 1.9080 | 1.8700 | 1.8700 | 1.8700 | 1,427 |
| 11 Aug 2023 | 1.9100 | 1.9180 | 1.8800 | 1.8980 | 1.8980 | 6,570 |
| 10 Aug 2023 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 5,006 |
| 09 Aug 2023 | 1.9500 | 1.9500 | 1.8860 | 1.9340 | 1.9340 | 3,128 |
| 08 Aug 2023 | 1.9400 | 1.9480 | 1.9100 | 1.9480 | 1.9480 | 1,548 |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 1.9500 | 1.9680 | 1.8200 | 1.8820 | 1.8820 | 13,929 |
| 03 Aug 2023 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 7,804 |
| 02 Aug 2023 | 2.0000 | 2.0100 | 1.9600 | 1.9980 | 1.9980 | 5,204 |
| 01 Aug 2023 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 1,916 |
| 31 Jul 2023 | 1.9800 | 1.9980 | 1.9700 | 1.9980 | 1.9980 | 6,730 |
| 28 Jul 2023 | 1.9900 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 9,639 |
| 27 Jul 2023 | 2.0000 | 2.0000 | 1.9820 | 1.9820 | 1.9820 | 4,150 |
| 26 Jul 2023 | 2.0000 | 2.0000 | 1.9860 | 2.0000 | 2.0000 | 2,232 |
| 25 Jul 2023 | 2.0150 | 2.0150 | 1.9840 | 1.9860 | 1.9860 | 4,184 |
| 24 Jul 2023 | 2.0000 | 2.0450 | 1.9700 | 2.0300 | 2.0300 | 13,645 |
| 21 Jul 2023 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | 1.9700 | 8,306 |
| 20 Jul 2023 | 1.9900 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 4,036 |
| 19 Jul 2023 | 1.9900 | 2.0000 | 1.9700 | 1.9820 | 1.9820 | 7,021 |
| 18 Jul 2023 | 1.9900 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 5,760 |
| 17 Jul 2023 | 2.0000 | 2.1750 | 1.9920 | 2.0000 | 2.0000 | 11,732 |
| 14 Jul 2023 | 2.0000 | 2.0000 | 1.9720 | 2.0000 | 2.0000 | 1,641 |
| 13 Jul 2023 | 2.0000 | 2.0000 | 1.9640 | 1.9900 | 1.9900 | 11,849 |
| 12 Jul 2023 | 1.9900 | 2.0000 | 1.9880 | 2.0000 | 2.0000 | 6,471 |
| 11 Jul 2023 | 1.9980 | 1.9980 | 1.9620 | 1.9620 | 1.9620 | 5,761 |
| 10 Jul 2023 | 2.0000 | 2.0000 | 1.9640 | 1.9980 | 1.9980 | 5,288 |
| 07 Jul 2023 | 2.0000 | 2.0000 | 1.9800 | 1.9940 | 1.9940 | 7,394 |
| 06 Jul 2023 | 2.0000 | 2.0000 | 1.9620 | 1.9840 | 1.9840 | 35,615 |
| 05 Jul 2023 | 1.9900 | 1.9900 | 1.9500 | 1.9880 | 1.9880 | 5,509 |
| 04 Jul 2023 | 1.9600 | 1.9900 | 1.9500 | 1.9900 | 1.9900 | 8,193 |
| 03 Jul 2023 | 1.9900 | 2.0000 | 1.9700 | 1.9700 | 1.9700 | 7,337 |
| 30 Jun 2023 | 2.0200 | 2.0400 | 1.9700 | 2.0000 | 2.0000 | 16,530 |
| 29 Jun 2023 | 2.0500 | 2.0700 | 2.0300 | 2.0300 | 2.0300 | 9,779 |
| 28 Jun 2023 | 2.1000 | 2.1000 | 2.0500 | 2.0800 | 2.0800 | 13,854 |
| 27 Jun 2023 | 2.0950 | 2.1100 | 2.0850 | 2.1000 | 2.1000 | 2,439 |
| 26 Jun 2023 | 2.1250 | 2.1300 | 2.0850 | 2.0950 | 2.0950 | 4,308 |
| 23 Jun 2023 | 2.1350 | 2.1350 | 2.1050 | 2.1100 | 2.1100 | 2,068 |
| 22 Jun 2023 | 2.1500 | 2.1500 | 2.1000 | 2.1350 | 2.1350 | 5,130 |
| 21 Jun 2023 | 2.1550 | 2.1550 | 2.1200 | 2.1500 | 2.1500 | 4,668 |
| 20 Jun 2023 | 2.1600 | 2.1600 | 2.1150 | 2.1400 | 2.1400 | 4,547 |
| 19 Jun 2023 | 2.1500 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | 10,045 |
| 16 Jun 2023 | 2.1750 | 2.1750 | 2.1400 | 2.1400 | 2.1400 | 9,695 |
| 15 Jun 2023 | 2.0900 | 2.2750 | 2.0700 | 2.1800 | 2.1800 | 51,754 |
| 14 Jun 2023 | 2.0400 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 5,567 |
| 13 Jun 2023 | 2.0900 | 2.1100 | 2.0600 | 2.0600 | 2.0600 | 7,371 |
| 12 Jun 2023 | 2.0900 | 2.1250 | 2.0750 | 2.0900 | 2.0900 | 4,940 |
| 09 Jun 2023 | 2.1100 | 2.1100 | 2.0600 | 2.0700 | 2.0700 | 7,303 |
| 08 Jun 2023 | 2.1000 | 2.1200 | 2.0600 | 2.0900 | 2.0900 | 6,619 |
| 07 Jun 2023 | 2.0800 | 2.0800 | 2.0050 | 2.0450 | 2.0450 | 6,273 |
| 06 Jun 2023 | 2.0700 | 2.0700 | 2.0000 | 2.0600 | 2.0600 | 7,542 |
| 05 Jun 2023 | 2.0600 | 2.0900 | 2.0000 | 2.0500 | 2.0500 | 9,969 |
| 02 Jun 2023 | 2.0900 | 2.1050 | 2.0400 | 2.0400 | 2.0400 | 5,098 |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 2.1200 | 2.1200 | 1.9120 | 1.9400 | 1.9400 | 14,117 |
| 30 May 2023 | 2.1400 | 2.1400 | 2.0300 | 2.1000 | 2.1000 | 6,395 |
| 29 May 2023 | 2.1050 | 2.1750 | 2.0400 | 2.1200 | 2.1200 | 14,667 |
| 26 May 2023 | 2.2000 | 2.2000 | 2.0100 | 2.1000 | 2.1000 | 33,881 |
| 25 May 2023 | 1.7600 | 2.1600 | 1.7600 | 2.1600 | 2.1600 | 56,777 |
| 24 May 2023 | 1.7500 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 5,904 |
| 23 May 2023 | 1.7800 | 1.7800 | 1.7400 | 1.7520 | 1.7520 | 13,607 |
| 22 May 2023 | 1.7800 | 1.7980 | 1.7760 | 1.7760 | 1.7760 | 9,701 |
| 19 May 2023 | 1.7940 | 1.8080 | 1.7480 | 1.7880 | 1.7880 | 30,030 |
| 18 May 2023 | 1.7600 | 1.7880 | 1.7440 | 1.7440 | 1.7440 | 11,711 |
| 17 May 2023 | 1.7520 | 1.8000 | 1.7500 | 1.7560 | 1.7560 | 5,588 |
| 16 May 2023 | 1.7840 | 1.8020 | 1.7500 | 1.7580 | 1.7580 | 12,698 |
| 15 May 2023 | 1.9000 | 1.9000 | 1.7820 | 1.7840 | 1.7840 | 11,129 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
