New Zealand markets closed

Haffner Energy S.A. (ALHAF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
1.9004+0.0004 (+0.02%)
At close: 05:28PM CEST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20231.92001.92001.89001.90041.90045,668
30 Mar 2023------
29 Mar 20231.95001.95001.90501.92001.920023,987
28 Mar 20231.95001.96981.94001.95001.950013,689
27 Mar 20231.92001.97001.91001.93041.930412,343
24 Mar 20231.97001.97001.92001.92001.920016,042
23 Mar 20231.97001.98001.93021.98001.98006,445
22 Mar 20231.94401.99001.93201.94001.940014,649
21 Mar 20232.00002.00901.96001.96041.96048,928
20 Mar 20232.01002.01051.96001.99901.99906,518
17 Mar 20231.97002.00001.97002.00002.00004,495
16 Mar 20231.96502.00001.96002.00002.00003,949
15 Mar 20232.00002.00001.94001.96481.964811,708
14 Mar 20232.05002.07001.99001.99021.990221,732
13 Mar 20232.09852.10002.06002.07002.070018,613
10 Mar 20232.14002.14002.08052.09852.098511,465
09 Mar 20232.13952.13952.07502.13402.134010,986
08 Mar 20232.18002.18002.11002.11002.11009,392
07 Mar 20232.18002.18002.13052.14052.14059,086
06 Mar 20232.17952.17952.12052.13002.13007,826
03 Mar 20232.16002.16002.11702.15002.15007,796
02 Mar 20232.20002.20002.10002.19002.190041,630
01 Mar 20232.18002.19902.15002.17752.17758,940
28 Feb 20232.20002.20002.15002.15452.154516,014
27 Feb 20232.20002.20002.15002.20002.200010,095
24 Feb 20232.24002.26302.14002.18002.180029,291
23 Feb 20232.41002.41052.27052.28602.286024,004
22 Feb 20232.50002.50002.39602.43002.430017,424
21 Feb 20232.48002.51002.48002.51002.51005,679
20 Feb 20232.52552.52602.45002.45002.450010,727
17 Feb 20232.53002.62002.41052.50002.500032,474
16 Feb 20232.65002.65002.49002.53002.530026,324
15 Feb 20232.57002.62002.52002.62002.62008,442
14 Feb 20232.57952.61802.51052.54002.540014,891
13 Feb 20232.78002.78002.51002.56452.564547,430
10 Feb 20232.99003.02702.80002.81002.810043,702
09 Feb 20233.00003.00002.90002.98802.98808,989
08 Feb 20232.96102.98952.93152.96252.96258,418
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...