Haffner Energy S.A. (ALHAF.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:28PM CEST
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 1.9200 | 1.9200 | 1.8900 | 1.9004 | 1.9004 | 5,668 |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 1.9500 | 1.9500 | 1.9050 | 1.9200 | 1.9200 | 23,987 |
| 28 Mar 2023 | 1.9500 | 1.9698 | 1.9400 | 1.9500 | 1.9500 | 13,689 |
| 27 Mar 2023 | 1.9200 | 1.9700 | 1.9100 | 1.9304 | 1.9304 | 12,343 |
| 24 Mar 2023 | 1.9700 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 16,042 |
| 23 Mar 2023 | 1.9700 | 1.9800 | 1.9302 | 1.9800 | 1.9800 | 6,445 |
| 22 Mar 2023 | 1.9440 | 1.9900 | 1.9320 | 1.9400 | 1.9400 | 14,649 |
| 21 Mar 2023 | 2.0000 | 2.0090 | 1.9600 | 1.9604 | 1.9604 | 8,928 |
| 20 Mar 2023 | 2.0100 | 2.0105 | 1.9600 | 1.9990 | 1.9990 | 6,518 |
| 17 Mar 2023 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | 2.0000 | 4,495 |
| 16 Mar 2023 | 1.9650 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 3,949 |
| 15 Mar 2023 | 2.0000 | 2.0000 | 1.9400 | 1.9648 | 1.9648 | 11,708 |
| 14 Mar 2023 | 2.0500 | 2.0700 | 1.9900 | 1.9902 | 1.9902 | 21,732 |
| 13 Mar 2023 | 2.0985 | 2.1000 | 2.0600 | 2.0700 | 2.0700 | 18,613 |
| 10 Mar 2023 | 2.1400 | 2.1400 | 2.0805 | 2.0985 | 2.0985 | 11,465 |
| 09 Mar 2023 | 2.1395 | 2.1395 | 2.0750 | 2.1340 | 2.1340 | 10,986 |
| 08 Mar 2023 | 2.1800 | 2.1800 | 2.1100 | 2.1100 | 2.1100 | 9,392 |
| 07 Mar 2023 | 2.1800 | 2.1800 | 2.1305 | 2.1405 | 2.1405 | 9,086 |
| 06 Mar 2023 | 2.1795 | 2.1795 | 2.1205 | 2.1300 | 2.1300 | 7,826 |
| 03 Mar 2023 | 2.1600 | 2.1600 | 2.1170 | 2.1500 | 2.1500 | 7,796 |
| 02 Mar 2023 | 2.2000 | 2.2000 | 2.1000 | 2.1900 | 2.1900 | 41,630 |
| 01 Mar 2023 | 2.1800 | 2.1990 | 2.1500 | 2.1775 | 2.1775 | 8,940 |
| 28 Feb 2023 | 2.2000 | 2.2000 | 2.1500 | 2.1545 | 2.1545 | 16,014 |
| 27 Feb 2023 | 2.2000 | 2.2000 | 2.1500 | 2.2000 | 2.2000 | 10,095 |
| 24 Feb 2023 | 2.2400 | 2.2630 | 2.1400 | 2.1800 | 2.1800 | 29,291 |
| 23 Feb 2023 | 2.4100 | 2.4105 | 2.2705 | 2.2860 | 2.2860 | 24,004 |
| 22 Feb 2023 | 2.5000 | 2.5000 | 2.3960 | 2.4300 | 2.4300 | 17,424 |
| 21 Feb 2023 | 2.4800 | 2.5100 | 2.4800 | 2.5100 | 2.5100 | 5,679 |
| 20 Feb 2023 | 2.5255 | 2.5260 | 2.4500 | 2.4500 | 2.4500 | 10,727 |
| 17 Feb 2023 | 2.5300 | 2.6200 | 2.4105 | 2.5000 | 2.5000 | 32,474 |
| 16 Feb 2023 | 2.6500 | 2.6500 | 2.4900 | 2.5300 | 2.5300 | 26,324 |
| 15 Feb 2023 | 2.5700 | 2.6200 | 2.5200 | 2.6200 | 2.6200 | 8,442 |
| 14 Feb 2023 | 2.5795 | 2.6180 | 2.5105 | 2.5400 | 2.5400 | 14,891 |
| 13 Feb 2023 | 2.7800 | 2.7800 | 2.5100 | 2.5645 | 2.5645 | 47,430 |
| 10 Feb 2023 | 2.9900 | 3.0270 | 2.8000 | 2.8100 | 2.8100 | 43,702 |
| 09 Feb 2023 | 3.0000 | 3.0000 | 2.9000 | 2.9880 | 2.9880 | 8,989 |
| 08 Feb 2023 | 2.9610 | 2.9895 | 2.9315 | 2.9625 | 2.9625 | 8,418 |
| 07 Feb 2023 | 2.9800 | 3.0080 | 2.8905 | 2.9610 | 2.9610 | 11,264 |
| 06 Feb 2023 | 2.9100 | 2.9800 | 2.8600 | 2.9505 | 2.9505 | 12,915 |
| 03 Feb 2023 | 2.8630 | 2.9200 | 2.8405 | 2.8600 | 2.8600 | 12,832 |
| 02 Feb 2023 | 2.8800 | 2.9000 | 2.8170 | 2.8630 | 2.8630 | 17,673 |
| 01 Feb 2023 | 2.9200 | 2.9495 | 2.8415 | 2.8605 | 2.8605 | 6,266 |
| 31 Jan 2023 | 2.9000 | 2.9200 | 2.8500 | 2.8965 | 2.8965 | 5,887 |
| 30 Jan 2023 | 2.9300 | 3.0200 | 2.8805 | 2.8900 | 2.8900 | 25,063 |
| 27 Jan 2023 | 2.9000 | 2.9000 | 2.8400 | 2.9000 | 2.9000 | 5,375 |
| 26 Jan 2023 | 2.9200 | 2.9200 | 2.8500 | 2.8700 | 2.8700 | 8,487 |
| 25 Jan 2023 | 2.9500 | 2.9500 | 2.8335 | 2.8720 | 2.8720 | 5,358 |
| 24 Jan 2023 | 3.0295 | 3.0295 | 2.8100 | 2.8600 | 2.8600 | 24,787 |
| 23 Jan 2023 | 3.0200 | 3.0500 | 2.9500 | 2.9700 | 2.9700 | 16,336 |
| 20 Jan 2023 | 3.0000 | 3.0275 | 2.9600 | 2.9950 | 2.9950 | 8,082 |
| 19 Jan 2023 | 3.0000 | 3.0700 | 2.9600 | 2.9700 | 2.9700 | 11,711 |
| 18 Jan 2023 | 3.0865 | 3.0900 | 2.9800 | 2.9800 | 2.9800 | 20,085 |
| 17 Jan 2023 | 3.1545 | 3.1545 | 3.0000 | 3.0000 | 3.0000 | 179,260 |
| 16 Jan 2023 | 3.0200 | 3.1700 | 3.0200 | 3.1350 | 3.1350 | 28,403 |
| 13 Jan 2023 | 2.9945 | 3.0300 | 2.9945 | 3.0165 | 3.0165 | 29,218 |
| 12 Jan 2023 | 3.2400 | 3.2500 | 2.9200 | 2.9580 | 2.9580 | 45,658 |
| 11 Jan 2023 | 3.1000 | 3.3400 | 3.0800 | 3.2305 | 3.2305 | 28,051 |
| 10 Jan 2023 | 2.9800 | 3.2400 | 2.9575 | 3.1000 | 3.1000 | 24,362 |
| 09 Jan 2023 | 3.2000 | 3.2600 | 2.8200 | 2.9580 | 2.9580 | 55,592 |
| 06 Jan 2023 | 3.1950 | 3.6800 | 3.0640 | 3.1700 | 3.1700 | 119,747 |
| 05 Jan 2023 | 2.5200 | 3.2495 | 2.5200 | 3.0000 | 3.0000 | 134,321 |
| 04 Jan 2023 | 2.4995 | 2.5780 | 2.4185 | 2.4750 | 2.4750 | 45,621 |
| 03 Jan 2023 | 1.9700 | 2.8100 | 1.9440 | 2.5000 | 2.5000 | 95,801 |
| 02 Jan 2023 | 1.9980 | 1.9980 | 1.8700 | 1.9442 | 1.9442 | 18,233 |
| 30 Dec 2022 | 1.8900 | 1.9000 | 1.8200 | 1.8302 | 1.8302 | 11,721 |
| 29 Dec 2022 | 1.9900 | 1.9900 | 1.8300 | 1.8758 | 1.8758 | 17,399 |
| 28 Dec 2022 | 2.0000 | 2.0500 | 1.8900 | 1.8900 | 1.8900 | 31,952 |
| 27 Dec 2022 | 1.9000 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 37,720 |
| 23 Dec 2022 | 1.9180 | 1.9760 | 1.8800 | 1.8800 | 1.8800 | 67,445 |
| 22 Dec 2022 | 1.8200 | 1.9840 | 1.7800 | 1.8090 | 1.8090 | 44,597 |
| 21 Dec 2022 | 1.8998 | 1.9000 | 1.7500 | 1.8200 | 1.8200 | 55,668 |
| 20 Dec 2022 | 1.9840 | 1.9840 | 1.8116 | 1.8116 | 1.8116 | 52,784 |
| 19 Dec 2022 | 2.1050 | 2.1050 | 1.7500 | 1.9000 | 1.9000 | 72,045 |
| 16 Dec 2022 | 2.3900 | 2.3900 | 1.9620 | 2.0005 | 2.0005 | 90,261 |
| 15 Dec 2022 | 2.7500 | 2.7500 | 2.2400 | 2.3325 | 2.3325 | 56,805 |
| 14 Dec 2022 | 2.9300 | 2.9500 | 2.6000 | 2.7265 | 2.7265 | 38,970 |
| 13 Dec 2022 | 2.9200 | 2.9480 | 2.8410 | 2.8700 | 2.8700 | 17,660 |
| 12 Dec 2022 | 3.0800 | 3.0800 | 2.9200 | 2.9200 | 2.9200 | 27,910 |
| 09 Dec 2022 | 3.2800 | 3.3210 | 2.9600 | 2.9725 | 2.9725 | 51,318 |
| 08 Dec 2022 | 3.4700 | 3.4700 | 3.2800 | 3.2800 | 3.2800 | 21,433 |
| 07 Dec 2022 | 3.5600 | 3.6500 | 3.4000 | 3.4400 | 3.4400 | 19,865 |
| 06 Dec 2022 | 3.8100 | 3.8100 | 3.4845 | 3.5300 | 3.5300 | 31,964 |
| 05 Dec 2022 | 3.8900 | 3.8900 | 3.7390 | 3.8000 | 3.8000 | 24,344 |
| 02 Dec 2022 | 3.8995 | 3.9395 | 3.8100 | 3.8995 | 3.8995 | 18,177 |
| 01 Dec 2022 | 3.9800 | 3.9995 | 3.8300 | 3.8605 | 3.8605 | 13,757 |
| 30 Nov 2022 | 4.2000 | 4.2000 | 3.8000 | 3.8600 | 3.8600 | 55,780 |
| 29 Nov 2022 | 4.1800 | 4.2385 | 4.1700 | 4.1700 | 4.1700 | 8,808 |
| 28 Nov 2022 | 4.3500 | 4.3600 | 4.0900 | 4.1500 | 4.1500 | 26,379 |
| 25 Nov 2022 | 4.4000 | 4.4260 | 4.3300 | 4.3320 | 4.3320 | 13,186 |
| 24 Nov 2022 | 4.4200 | 4.4500 | 4.3600 | 4.4000 | 4.4000 | 16,014 |
| 23 Nov 2022 | 4.4000 | 4.4200 | 4.3500 | 4.4200 | 4.4200 | 13,669 |
| 22 Nov 2022 | 4.5000 | 4.5250 | 4.3800 | 4.4000 | 4.4000 | 18,186 |
| 21 Nov 2022 | 4.5000 | 4.6800 | 4.4000 | 4.4000 | 4.4000 | 45,899 |
| 18 Nov 2022 | 4.5800 | 4.5800 | 4.3200 | 4.3700 | 4.3700 | 15,291 |
| 17 Nov 2022 | 4.7200 | 4.7455 | 4.5500 | 4.5600 | 4.5600 | 13,790 |
| 16 Nov 2022 | 4.9100 | 4.9450 | 4.7405 | 4.7515 | 4.7515 | 14,321 |
| 15 Nov 2022 | 5.1600 | 5.1600 | 4.9200 | 4.9205 | 4.9205 | 64,114 |
| 14 Nov 2022 | 5.2600 | 5.2980 | 5.1350 | 5.1350 | 5.1350 | 8,303 |
| 11 Nov 2022 | 5.0700 | 5.2300 | 5.0700 | 5.2300 | 5.2300 | 3,727 |
| *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.
