New Zealand markets open in 5 hours 17 minutes

Haffner Energy S.A. (ALHAF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.4755-0.0140 (-2.86%)
As of 04:16PM CET. Market open.
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20240.47000.48950.47550.47550.47557,248
23 Feb 20240.47000.48950.47000.48950.48956,773
22 Feb 20240.47500.49500.47000.47100.471023,402
21 Feb 20240.51600.51600.47000.47500.475028,649
20 Feb 20240.50100.51000.50100.51000.51006,126
19 Feb 20240.52000.52900.50100.50100.501010,210
16 Feb 20240.53000.53000.51000.52700.52703,074
15 Feb 20240.50500.52000.50000.52000.520018,249
14 Feb 20240.50100.52000.50000.50000.500033,759
13 Feb 20240.54100.54100.50000.50800.508030,948
12 Feb 20240.57000.57400.53000.53100.531031,484
09 Feb 20240.59900.59900.50900.51500.515055,401
08 Feb 20240.52600.64400.50000.59900.5990225,056
07 Feb 20240.66500.70000.52500.52600.5260222,045
06 Feb 20240.49000.65000.48000.64900.6490269,908
05 Feb 20240.40000.53000.39550.45150.4515122,824
02 Feb 20240.42000.42950.39050.39950.399538,266
01 Feb 20240.45000.45000.43000.43500.435010,028
31 Jan 20240.47450.47450.41000.45750.457573,556
30 Jan 20240.48000.48950.46700.46700.46708,527
29 Jan 20240.49500.49650.48000.48000.480022,949
26 Jan 20240.49600.51900.49350.49350.493523,010
25 Jan 20240.50200.50200.49100.50000.50009,138
24 Jan 20240.51000.51000.49000.50000.500056,458
23 Jan 20240.54000.54000.49650.51000.510055,579
22 Jan 20240.55000.57000.53100.53200.532017,636
19 Jan 20240.59000.59000.55000.55000.550036,781
18 Jan 20240.61000.61900.58000.58100.581038,879
17 Jan 20240.63000.63000.60100.60100.601015,544
16 Jan 20240.64900.64900.61100.61100.61108,054
15 Jan 20240.63100.65000.63100.63100.631016,148
12 Jan 20240.65000.65000.61100.61100.611031,314
11 Jan 20240.63100.64700.57000.59900.599086,170
10 Jan 20240.64000.64900.63200.63400.63408,866
09 Jan 20240.65000.65000.63000.63200.63208,516
08 Jan 20240.67000.67000.65000.65000.65009,877
05 Jan 20240.68000.68000.63200.66000.660038,941
04 Jan 20240.69000.69000.67100.67200.67206,607
03 Jan 20240.68000.70000.67500.68000.680020,753
02 Jan 20240.71000.71900.67500.67600.676031,379
29 Dec 20230.71300.71300.66400.68000.680024,771
28 Dec 20230.71900.71900.65000.68000.680049,479
27 Dec 20230.71900.71900.65200.65200.652053,397
22 Dec 20230.63500.72000.62000.65100.651083,541
21 Dec 20230.60200.66000.58500.64400.6440205,107
20 Dec 20230.68000.68000.62000.62000.620023,874
19 Dec 20230.70000.71000.67100.67900.679029,771
18 Dec 20230.75000.76000.70000.70400.704037,231
15 Dec 20230.76000.76100.72000.73000.730052,821
14 Dec 20230.79900.80000.79600.79800.79808,513
13 Dec 20230.79000.80000.78000.78000.78008,121
12 Dec 20230.77500.80000.77400.78200.782011,874
11 Dec 20230.82000.82000.76200.77400.774021,588
08 Dec 20230.80100.83000.78000.78200.782035,369
07 Dec 20230.80000.88000.78000.83000.830066,033
06 Dec 20230.80000.81900.76600.79000.790019,106
05 Dec 20230.86500.86500.79000.80000.800045,762
04 Dec 20230.97400.97400.82000.82000.820048,681
01 Dec 20230.84801.00000.84700.88100.881047,285
30 Nov 20230.85000.85000.80100.81000.810019,533
29 Nov 20230.82000.84000.79300.80000.800037,485
28 Nov 20230.80000.82000.80000.80000.800020,788
27 Nov 20230.90000.90000.80000.80000.800039,089
24 Nov 20230.91100.92900.88000.88000.880023,940
23 Nov 20230.94000.94000.91100.92000.92005,389
22 Nov 20230.95000.95000.91000.92000.920023,341
21 Nov 20230.95000.96900.92000.92000.920021,422
20 Nov 20230.99700.99800.94000.95000.950016,894
17 Nov 20230.95000.99800.93100.95100.951042,996
16 Nov 20230.96000.96500.91100.95000.950027,149
15 Nov 20231.00001.00000.91100.98000.980017,532
14 Nov 20231.02001.02000.94001.00001.000015,376
13 Nov 20231.00001.04800.96001.00001.000025,801
10 Nov 20231.00201.00200.93000.98700.987023,547
09 Nov 20231.08801.09000.98001.02001.020030,685
08 Nov 20231.00001.02000.89000.99900.999054,071
07 Nov 20231.06201.07800.99001.00001.000035,115
06 Nov 20231.17001.17001.05001.10001.100034,595
03 Nov 20231.00001.09800.98001.09801.098036,241
02 Nov 20231.09801.10000.97000.99000.990032,282
01 Nov 20231.11001.15001.06001.09801.098011,074
31 Oct 20231.11001.17801.01201.09601.096011,608
30 Oct 20231.20001.20001.10001.11001.11008,215
27 Oct 20231.18001.18001.05001.12001.120014,769
26 Oct 20231.19001.19001.13001.13001.13006,497
25 Oct 20231.19001.24001.14201.15001.15007,587
24 Oct 20231.25001.25001.17001.20201.20203,678
23 Oct 20231.26001.26001.16001.26001.260036,081
20 Oct 20231.40201.40201.28001.32001.320014,271
19 Oct 20231.32001.32001.20201.32001.320027,919
18 Oct 20231.31001.31001.29001.30001.30001,097
17 Oct 20231.28001.31001.22201.31001.31002,088
16 Oct 20231.31001.32001.20201.31201.31208,124
13 Oct 20231.25801.31801.22201.29801.29804,120
12 Oct 20231.34001.34001.25001.25801.25807,459
11 Oct 20231.33601.39801.23401.26001.260010,877
10 Oct 20231.30001.34801.22001.33801.338012,993
09 Oct 20231.35001.43001.32001.32201.32207,822
06 Oct 20231.38001.38001.32801.33201.33203,408
05 Oct 20231.38001.39001.33201.37601.37603,409
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...