New Zealand markets open in 1 hour 41 minutes

Haffner Energy S.A. (ALHAF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
1.3300-0.0600 (-4.32%)
At close: 05:35PM CEST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20231.28001.35801.26001.33001.330019,450
28 Sept 20231.38001.41201.28401.39001.390014,810
27 Sept 20231.42001.43801.29001.29001.290022,059
26 Sept 20231.47001.47801.43001.43001.43007,568
25 Sept 20231.49001.49001.45001.46001.46003,066
22 Sept 20231.48001.48001.44201.47801.47801,511
21 Sept 20231.47001.48601.43801.45001.45001,015
20 Sept 20231.49001.50001.43001.43801.43809,396
19 Sept 20231.49801.53401.49001.49001.49004,814
18 Sept 20231.67001.67001.46001.49601.496012,589
15 Sept 20231.61201.62801.42001.45201.452019,971
14 Sept 20231.67001.67001.56001.61201.61206,805
13 Sept 20231.67801.67801.65001.66001.66004,371
12 Sept 20231.72001.72001.68001.68001.68008,820
11 Sept 20231.71001.72001.70201.70401.70406,548
08 Sept 20231.79001.79001.71001.71001.71001,555
07 Sept 20231.74001.78001.71001.77001.770014,622
06 Sept 20231.78001.78001.74401.74401.7440150,832
05 Sept 20231.79001.79001.75201.77001.77003,129
04 Sept 20231.74001.79001.74001.75001.75003,434
01 Sept 20231.79001.79801.72201.72201.72204,736
31 Aug 20231.79001.80801.71201.74201.74208,517
30 Aug 20231.85001.85001.77001.81801.81803,839
29 Aug 20231.87001.87001.80001.85001.85009,131
28 Aug 20231.90001.90001.86001.86001.86001,698
25 Aug 20231.89001.89001.86001.88601.88602,548
24 Aug 20231.88801.89001.86001.89001.89002,460
23 Aug 20231.88001.88801.86001.88801.88802,633
22 Aug 20231.86001.90001.86001.88001.88004,103
21 Aug 20231.90001.90001.86001.86001.86004,433
18 Aug 20231.90001.90001.88001.88001.8800661
17 Aug 20231.87201.93001.86001.88201.88209,987
16 Aug 20231.91001.97001.87201.87201.87204,931
15 Aug 20231.89001.93001.87201.91001.91002,851
14 Aug 20231.90001.90801.87001.87001.87001,427
11 Aug 20231.91001.91801.88001.89801.89806,570
10 Aug 20231.92001.92001.89001.89001.89005,006
09 Aug 20231.95001.95001.88601.93401.93403,128
08 Aug 20231.94001.94801.91001.94801.94801,548
07 Aug 2023------
04 Aug 20231.95001.96801.82001.88201.882013,929
03 Aug 20232.00002.00001.95001.95001.95007,804
02 Aug 20232.00002.01001.96001.99801.99805,204
01 Aug 20232.00002.00001.98001.98001.98001,916
31 Jul 20231.98001.99801.97001.99801.99806,730
28 Jul 20231.99002.00001.98001.98001.98009,639
27 Jul 20232.00002.00001.98201.98201.98204,150
26 Jul 20232.00002.00001.98602.00002.00002,232
25 Jul 20232.01502.01501.98401.98601.98604,184
24 Jul 20232.00002.04501.97002.03002.030013,645
21 Jul 20232.00002.00001.97001.97001.97008,306
20 Jul 20231.99002.00001.99001.99001.99004,036
19 Jul 20231.99002.00001.97001.98201.98207,021
18 Jul 20231.99002.00001.99001.99001.99005,760
17 Jul 20232.00002.17501.99202.00002.000011,732
14 Jul 20232.00002.00001.97202.00002.00001,641
13 Jul 20232.00002.00001.96401.99001.990011,849
12 Jul 20231.99002.00001.98802.00002.00006,471
11 Jul 20231.99801.99801.96201.96201.96205,761
10 Jul 20232.00002.00001.96401.99801.99805,288
07 Jul 20232.00002.00001.98001.99401.99407,394
06 Jul 20232.00002.00001.96201.98401.984035,615
05 Jul 20231.99001.99001.95001.98801.98805,509
04 Jul 20231.96001.99001.95001.99001.99008,193
03 Jul 20231.99002.00001.97001.97001.97007,337
30 Jun 20232.02002.04001.97002.00002.000016,530
29 Jun 20232.05002.07002.03002.03002.03009,779
28 Jun 20232.10002.10002.05002.08002.080013,854
27 Jun 20232.09502.11002.08502.10002.10002,439
26 Jun 20232.12502.13002.08502.09502.09504,308
23 Jun 20232.13502.13502.10502.11002.11002,068
22 Jun 20232.15002.15002.10002.13502.13505,130
21 Jun 20232.15502.15502.12002.15002.15004,668
20 Jun 20232.16002.16002.11502.14002.14004,547
19 Jun 20232.15002.16002.14002.16002.160010,045
16 Jun 20232.17502.17502.14002.14002.14009,695
15 Jun 20232.09002.27502.07002.18002.180051,754
14 Jun 20232.04002.10002.03002.05002.05005,567
13 Jun 20232.09002.11002.06002.06002.06007,371
12 Jun 20232.09002.12502.07502.09002.09004,940
09 Jun 20232.11002.11002.06002.07002.07007,303
08 Jun 20232.10002.12002.06002.09002.09006,619
07 Jun 20232.08002.08002.00502.04502.04506,273
06 Jun 20232.07002.07002.00002.06002.06007,542
05 Jun 20232.06002.09002.00002.05002.05009,969
02 Jun 20232.09002.10502.04002.04002.04005,098
01 Jun 2023------
31 May 20232.12002.12001.91201.94001.940014,117
30 May 20232.14002.14002.03002.10002.10006,395
29 May 20232.10502.17502.04002.12002.120014,667
26 May 20232.20002.20002.01002.10002.100033,881
25 May 20231.76002.16001.76002.16002.160056,777
24 May 20231.75001.76001.74001.76001.76005,904
23 May 20231.78001.78001.74001.75201.752013,607
22 May 20231.78001.79801.77601.77601.77609,701
19 May 20231.79401.80801.74801.78801.788030,030
18 May 20231.76001.78801.74401.74401.744011,711
17 May 20231.75201.80001.75001.75601.75605,588
16 May 20231.78401.80201.75001.75801.758012,698
15 May 20231.90001.90001.78201.78401.784011,129
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...