Haffner Energy S.A. (ALHAF.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

0.4400

0.0000

(0.00%)

At close: 05:35PM CEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.4400	0.4400	0.4350	0.4400	0.4400	4,681
18 Apr 2024	0.4440	0.4460	0.4400	0.4400	0.4400	2,488
17 Apr 2024	0.4500	0.4500	0.4400	0.4440	0.4440	9,345
16 Apr 2024	0.4445	0.4450	0.4300	0.4450	0.4450	15,344
15 Apr 2024	0.4480	0.4490	0.4400	0.4445	0.4445	6,018
12 Apr 2024	0.4480	0.4480	0.4400	0.4480	0.4480	4,009
11 Apr 2024	0.4490	0.4490	0.4400	0.4490	0.4490	4,710
10 Apr 2024	0.4495	0.4500	0.4490	0.4490	0.4490	8,200
09 Apr 2024	0.4600	0.4600	0.4200	0.4365	0.4365	23,249
08 Apr 2024	0.4695	0.4695	0.4500	0.4500	0.4500	7,771
05 Apr 2024	0.4695	0.4695	0.4550	0.4550	0.4550	9,533
04 Apr 2024	0.4600	0.4695	0.4550	0.4605	0.4605	11,086
03 Apr 2024	0.4625	0.4630	0.4600	0.4600	0.4600	5,998
02 Apr 2024	0.4795	0.4800	0.4620	0.4625	0.4625	9,948
28 Mar 2024	0.4790	0.4790	0.4505	0.4615	0.4615	17,838
27 Mar 2024	0.4505	0.4605	0.4400	0.4600	0.4600	14,004
26 Mar 2024	0.4600	0.4795	0.4500	0.4505	0.4505	21,682
25 Mar 2024	0.4795	0.4795	0.4555	0.4600	0.4600	24,951
22 Mar 2024	0.4600	0.4765	0.4570	0.4650	0.4650	3,109
21 Mar 2024	0.4700	0.4705	0.4565	0.4600	0.4600	5,022
20 Mar 2024	0.4550	0.4650	0.4550	0.4560	0.4560	1,897
19 Mar 2024	0.4600	0.4670	0.4550	0.4620	0.4620	15,897
18 Mar 2024	0.4795	0.4795	0.4600	0.4600	0.4600	13,955
15 Mar 2024	0.4700	0.4790	0.4550	0.4600	0.4600	17,855
14 Mar 2024	0.4920	0.5100	0.4600	0.4600	0.4600	55,146
13 Mar 2024	0.4765	0.4765	0.4605	0.4715	0.4715	8,940
12 Mar 2024	0.4700	0.4795	0.4505	0.4765	0.4765	17,368
11 Mar 2024	0.4700	0.4700	0.4555	0.4695	0.4695	3,132
08 Mar 2024	0.4700	0.4700	0.4545	0.4600	0.4600	4,589
07 Mar 2024	0.4700	0.4800	0.4405	0.4505	0.4505	11,556
06 Mar 2024	0.4695	0.4865	0.4660	0.4660	0.4660	8,300
05 Mar 2024	0.4700	0.4700	0.4390	0.4695	0.4695	28,978
04 Mar 2024	0.4700	0.4795	0.4650	0.4690	0.4690	17,359
01 Mar 2024	0.4700	0.4800	0.4700	0.4730	0.4730	22,179
29 Feb 2024	0.4715	0.4895	0.4700	0.4705	0.4705	4,943
28 Feb 2024	0.4800	0.5100	0.4755	0.4800	0.4800	24,736
27 Feb 2024	0.4800	0.4800	0.4715	0.4800	0.4800	3,880
26 Feb 2024	0.4895	0.4895	0.4755	0.4800	0.4800	7,538
23 Feb 2024	0.4700	0.4895	0.4700	0.4895	0.4895	6,773
22 Feb 2024	0.4750	0.4950	0.4700	0.4710	0.4710	23,402
21 Feb 2024	0.5160	0.5160	0.4700	0.4750	0.4750	28,649
20 Feb 2024	0.5010	0.5100	0.5010	0.5100	0.5100	6,126
19 Feb 2024	0.5200	0.5290	0.5010	0.5010	0.5010	10,210
16 Feb 2024	0.5300	0.5300	0.5100	0.5270	0.5270	3,074
15 Feb 2024	0.5050	0.5200	0.5000	0.5200	0.5200	18,249
14 Feb 2024	0.5010	0.5200	0.5000	0.5000	0.5000	33,759
13 Feb 2024	0.5410	0.5410	0.5000	0.5080	0.5080	30,948
12 Feb 2024	0.5700	0.5740	0.5300	0.5310	0.5310	31,484
09 Feb 2024	0.5990	0.5990	0.5090	0.5150	0.5150	55,401
08 Feb 2024	0.5260	0.6440	0.5000	0.5990	0.5990	225,056
07 Feb 2024	0.6650	0.7000	0.5250	0.5260	0.5260	222,045
06 Feb 2024	0.4900	0.6500	0.4800	0.6490	0.6490	269,908
05 Feb 2024	0.4000	0.5300	0.3955	0.4515	0.4515	122,824
02 Feb 2024	0.4200	0.4295	0.3905	0.3995	0.3995	38,266
01 Feb 2024	0.4500	0.4500	0.4300	0.4350	0.4350	10,028
31 Jan 2024	0.4745	0.4745	0.4100	0.4575	0.4575	73,556
30 Jan 2024	0.4800	0.4895	0.4670	0.4670	0.4670	8,527
29 Jan 2024	0.4950	0.4965	0.4800	0.4800	0.4800	22,949
26 Jan 2024	0.4960	0.5190	0.4935	0.4935	0.4935	23,010
25 Jan 2024	0.5020	0.5020	0.4910	0.5000	0.5000	9,138
24 Jan 2024	0.5100	0.5100	0.4900	0.5000	0.5000	56,458
23 Jan 2024	0.5400	0.5400	0.4965	0.5100	0.5100	55,579
22 Jan 2024	0.5500	0.5700	0.5310	0.5320	0.5320	17,636
19 Jan 2024	0.5900	0.5900	0.5500	0.5500	0.5500	36,781
18 Jan 2024	0.6100	0.6190	0.5800	0.5810	0.5810	38,879
17 Jan 2024	0.6300	0.6300	0.6010	0.6010	0.6010	15,544
16 Jan 2024	0.6490	0.6490	0.6110	0.6110	0.6110	8,054
15 Jan 2024	0.6310	0.6500	0.6310	0.6310	0.6310	16,148
12 Jan 2024	0.6500	0.6500	0.6110	0.6110	0.6110	31,314
11 Jan 2024	0.6310	0.6470	0.5700	0.5990	0.5990	86,170
10 Jan 2024	0.6400	0.6490	0.6320	0.6340	0.6340	8,866
09 Jan 2024	0.6500	0.6500	0.6300	0.6320	0.6320	8,516
08 Jan 2024	0.6700	0.6700	0.6500	0.6500	0.6500	9,877
05 Jan 2024	0.6800	0.6800	0.6320	0.6600	0.6600	38,941
04 Jan 2024	0.6900	0.6900	0.6710	0.6720	0.6720	6,607
03 Jan 2024	0.6800	0.7000	0.6750	0.6800	0.6800	20,753
02 Jan 2024	0.7100	0.7190	0.6750	0.6760	0.6760	31,379
29 Dec 2023	0.7130	0.7130	0.6640	0.6800	0.6800	24,771
28 Dec 2023	0.7190	0.7190	0.6500	0.6800	0.6800	49,479
27 Dec 2023	0.7190	0.7190	0.6520	0.6520	0.6520	53,397
22 Dec 2023	0.6350	0.7200	0.6200	0.6510	0.6510	83,541
21 Dec 2023	0.6020	0.6600	0.5850	0.6440	0.6440	205,107
20 Dec 2023	0.6800	0.6800	0.6200	0.6200	0.6200	23,874
19 Dec 2023	0.7000	0.7100	0.6710	0.6790	0.6790	29,771
18 Dec 2023	0.7500	0.7600	0.7000	0.7040	0.7040	37,231
15 Dec 2023	0.7600	0.7610	0.7200	0.7300	0.7300	52,821
14 Dec 2023	0.7990	0.8000	0.7960	0.7980	0.7980	8,513
13 Dec 2023	0.7900	0.8000	0.7800	0.7800	0.7800	8,121
12 Dec 2023	0.7750	0.8000	0.7740	0.7820	0.7820	11,874
11 Dec 2023	0.8200	0.8200	0.7620	0.7740	0.7740	21,588
08 Dec 2023	0.8010	0.8300	0.7800	0.7820	0.7820	35,369
07 Dec 2023	0.8000	0.8800	0.7800	0.8300	0.8300	66,033
06 Dec 2023	0.8000	0.8190	0.7660	0.7900	0.7900	19,106
05 Dec 2023	0.8650	0.8650	0.7900	0.8000	0.8000	45,762
04 Dec 2023	0.9740	0.9740	0.8200	0.8200	0.8200	48,681
01 Dec 2023	0.8480	1.0000	0.8470	0.8810	0.8810	47,285
30 Nov 2023	0.8500	0.8500	0.8010	0.8100	0.8100	19,533
29 Nov 2023	0.8200	0.8400	0.7930	0.8000	0.8000	37,485
28 Nov 2023	0.8000	0.8200	0.8000	0.8000	0.8000	20,788
27 Nov 2023	0.9000	0.9000	0.8000	0.8000	0.8000	39,089
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5892-0.0013(-0.22%)

NZD/EUR0.5523-0.0022(-0.39%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.24+0.51(+0.62%)

Haffner Energy S.A. (ALHAF.PA)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5892
-0.0013(-0.22%)

NZD/EUR
0.5523
-0.0022(-0.39%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.24
+0.51(+0.62%)