Haffner Energy SA Historical Data - ALHAF | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Haffner Energy SA (ALHAF)
Haffner Energy SA (ALHAF) Historical

Haffner Energy SA (ALHAF)

0.426

-0.004

(-0.93%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.014	-3.18181818182	0.44	0.45	0.42	8569	0.43004413	DE
4	-0.0535	-11.157455683	0.4795	0.48	0.42	8919	0.44357072	DE
12	0.006	1.42857142857	0.42	0.7	0.3905	28366	0.52383109	DE
26	-0.764	-64.2016806723	1.19	1.2	0.3905	30074	0.64973475	DE
52	-1.494	-77.8125	1.92	2.275	0.3905	20190	0.93770386	DE
156	-7.574	-94.675	8	8.94	0.3905	20072	3.12802005	DE
260	-7.574	-94.675	8	8.94	0.3905	20072	3.12802005	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.426	-0.004	-0.93	0.43	0.434	0.424	8628
1714062600	0.43	0.01	2.38	0.421	0.44	0.421	9733
1713976200	0.42	-0.01	-2.33	0.436	0.44	0.42	7350
1713889800	0.43	-0.0105	-2.38	0.441	0.444	0.43	18360
1713803400	0.4405	0.0005	0.11	0.4405	0.45	0.4405	2722
1713544200	0.44	0	0.00	0.44	0.44	0.435	4681
1713457800	0.44	-0.004	-0.90	0.444	0.446	0.44	2488
1713371400	0.444	-0.001	-0.22	0.45	0.45	0.44	9345
1713285000	0.445	0.0005	0.11	0.4445	0.445	0.43	15344
1713198600	0.4445	-0.0035	-0.78	0.448	0.449	0.44	6018
1712939400	0.448	-0.001	-0.22	0.448	0.448	0.44	4009
1712853000	0.449	0	0.00	0.449	0.449	0.44	4710
1712766600	0.449	0.0125	2.86	0.4495	0.45	0.449	8200
1712680200	0.4365	-0.0135	-3.00	0.46	0.46	0.42	23249
1712593800	0.45	-0.005	-1.10	0.4695	0.4695	0.45	7771
1712334600	0.455	-0.0055	-1.19	0.4695	0.4695	0.455	9533
1712248200	0.4605	0.0005	0.11	0.46	0.4695	0.455	11086
1712161800	0.46	-0.0025	-0.54	0.4625	0.463	0.46	5998
1712075400	0.4625	0.001	0.22	0.4795	0.48	0.462	9948
1711647000	0.4615	0.0015	0.33	0.479	0.479	0.4505	17838
1711560600	0.46	0.0095	2.11	0.4505	0.4605	0.44	14004
1711474200	0.4505	-0.0095	-2.07	0.46	0.4795	0.45	21682
1711387800	0.46	-0.005	-1.08	0.4795	0.4795	0.4555	24951
1711128600	0.465	0.005	1.09	0.46	0.4765	0.457	3109
1711042200	0.46	0.004	0.88	0.47	0.4705	0.4565	5022
1710955800	0.456	-0.006	-1.30	0.455	0.465	0.455	1897
1710869400	0.462	0.002	0.43	0.46	0.467	0.455	15897
1710783000	0.46	0	0.00	0.4795	0.4795	0.46	13955
1710523800	0.46	0	0.00	0.47	0.479	0.455	17855
1710437400	0.46	-0.0115	-2.44	0.492	0.51	0.46	55146
1710351000	0.4715	-0.005	-1.05	0.4765	0.4765	0.4605	8940
1710264600	0.4765	0.007	1.49	0.47	0.4795	0.4505	17368
1710178200	0.4695	0.0095	2.07	0.47	0.47	0.4555	3132
1709919000	0.46	0.0095	2.11	0.47	0.47	0.4545	4589
1709832600	0.4505	-0.0155	-3.33	0.47	0.48	0.4405	11556
1709746200	0.466	-0.0035	-0.75	0.4695	0.4865	0.466	8300
1709659800	0.4695	0.0005	0.11	0.47	0.47	0.439	28978
1709573400	0.469	-0.004	-0.85	0.47	0.4795	0.465	17359
1709314200	0.473	0.0025	0.53	0.47	0.48	0.47	22179
1709227800	0.4705	-0.0095	-1.98	0.4715	0.4895	0.47	4943
1709141400	0.48	0	0.00	0.48	0.51	0.4755	24736
1709055000	0.48	0	0.00	0.48	0.48	0.4715	3880
1708968600	0.48	-0.0095	-1.94	0.4895	0.4895	0.4755	7538
1708709400	0.4895	0.0185	3.93	0.47	0.4895	0.47	6773
1708623000	0.471	-0.004	-0.84	0.475	0.495	0.47	23402
1708536600	0.475	-0.035	-6.86	0.516	0.516	0.47	28649
1708450200	0.51	-0.017	-3.23	0.501	0.51	0.501	6126
1708363800	0.527	0	0.00	0.527	0.527	0.527	0
1708104600	0.527	0.007	1.35	0.53	0.53	0.51	3074
1708018200	0.52	0.02	4.00	0.505	0.52	0.5	18249
1707931800	0.5	-0.008	-1.57	0.501	0.52	0.5	33759
1707845400	0.508	-0.023	-4.33	0.541	0.541	0.5	30948
1707759000	0.531	0.016	3.11	0.5699999	0.574	0.53	31484
1707499800	0.515	-0.084	-14.02	0.599	0.599	0.509	55401
1707413400	0.599	0.073	13.88	0.526	0.644	0.5	225056
1707327000	0.526	-0.123	-18.95	0.665	0.7	0.525	222045
1707240600	0.649	0.1975	43.74	0.49	0.65	0.48	269908
1707154200	0.4515	0.052	13.02	0.4	0.53	0.3955	122824
1706895000	0.3995	-0.0355	-8.16	0.42	0.4295	0.3905	38266
1706808600	0.435	-0.0225	-4.92	0.45	0.45	0.43	10028
1706722200	0.4575	-0.0095	-2.03	0.4745	0.4745	0.4099999	73556
1706635800	0.467	-0.013	-2.71	0.48	0.4895	0.467	8527
1706549400	0.48	-0.0135	-2.74	0.495	0.4965	0.48	22949

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions