Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

ALHAF Haffner Energy SA

0.69

-0.059 (-7.88%)

May 31 2024 - Closed

Delayed by 15 minutes

ALHAF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.69	-0.059	-7.88%	0.759	0.789	0.651	130,972
May 30 2024	0.749	0.159	26.95%	0.63	0.836	0.63	331,413
May 29 2024	0.59	-0.009	-1.50%	0.591	0.60	0.571	54,736
May 28 2024	0.599	0.008	1.35%	0.60	0.60	0.59	24,436
May 27 2024	0.591	0.00	0.00%	0.606	0.606	0.59	19,678
May 24 2024	0.591	0.004	0.68%	0.587	0.62	0.587	27,938
May 23 2024	0.587	-0.031	-5.02%	0.62	0.62	0.586	47,837
May 22 2024	0.618	-0.002	-0.32%	0.62	0.623	0.61	19,917
May 21 2024	0.62	-0.03	-4.62%	0.64	0.653	0.612	34,875
May 20 2024	0.65	-0.023	-3.42%	0.673	0.716	0.628	85,298
May 17 2024	0.673	-0.059	-8.06%	0.70	0.765	0.65	202,945
May 16 2024	0.732	0.142	24.07%	0.70	0.896	0.681	399,039
May 15 2024	0.59	0.03	5.36%	0.65	0.65	0.59	35,713
May 14 2024	0.56	0.00	0.00%	0.56	0.56	0.56	0.00
May 13 2024	0.56	0.021	3.90%	0.54	0.56	0.534	9,303
May 10 2024	0.539	-0.011	-2.00%	0.55	0.55	0.51	15,557
May 09 2024	0.55	0.021	3.97%	0.51	0.58	0.51	50,175
May 08 2024	0.529	-0.051	-8.79%	0.59	0.65	0.50	92,517
May 07 2024	0.58	0.159	37.77%	0.424	0.618	0.42	207,707
May 06 2024	0.421	-0.005	-1.17%	0.4205	0.424	0.42	23,307
May 03 2024	0.426	0.005	1.19%	0.43	0.43	0.4215	1,641
May 02 2024	0.421	-0.0055	-1.29%	0.44	0.44	0.421	13,350
Apr 30 2024	0.4265	-0.0035	-0.81%	0.43	0.43	0.4265	4,560
Apr 29 2024	0.43	0.004	0.94%	0.45	0.45	0.4265	7,450
Apr 26 2024	0.426	-0.004	-0.93%	0.43	0.434	0.424	8,628
Apr 25 2024	0.43	0.01	2.38%	0.421	0.44	0.421	9,733
Apr 24 2024	0.42	-0.01	-2.33%	0.436	0.44	0.42	7,350
Apr 23 2024	0.43	-0.0105	-2.38%	0.441	0.444	0.43	18,360
Apr 22 2024	0.4405	0.0005	0.11%	0.4405	0.45	0.4405	2,722
Apr 19 2024	0.44	0.00	0.00%	0.44	0.44	0.435	4,681
Apr 18 2024	0.44	-0.004	-0.90%	0.444	0.446	0.44	2,488
Apr 17 2024	0.444	-0.001	-0.22%	0.45	0.45	0.44	9,345
Apr 16 2024	0.445	0.0005	0.11%	0.4445	0.445	0.43	15,344
Apr 15 2024	0.4445	-0.0035	-0.78%	0.448	0.449	0.44	6,018
Apr 12 2024	0.448	-0.001	-0.22%	0.448	0.448	0.44	4,009
Apr 11 2024	0.449	0.00	0.00%	0.449	0.449	0.44	4,710
Apr 10 2024	0.449	0.0125	2.86%	0.4495	0.45	0.449	8,200
Apr 09 2024	0.4365	-0.0135	-3.00%	0.46	0.46	0.42	23,249
Apr 08 2024	0.45	-0.005	-1.10%	0.4695	0.4695	0.45	7,771
Apr 05 2024	0.455	-0.0055	-1.19%	0.4695	0.4695	0.455	9,533
Apr 04 2024	0.4605	0.0005	0.11%	0.46	0.4695	0.455	11,086
Apr 03 2024	0.46	-0.0025	-0.54%	0.4625	0.463	0.46	5,998
Apr 02 2024	0.4625	0.001	0.22%	0.4795	0.48	0.462	9,948
Mar 28 2024	0.4615	0.0015	0.33%	0.479	0.479	0.4505	17,838
Mar 27 2024	0.46	0.0095	2.11%	0.4505	0.4605	0.44	14,004
Mar 26 2024	0.4505	-0.0095	-2.07%	0.46	0.4795	0.45	21,682
Mar 25 2024	0.46	-0.005	-1.08%	0.4795	0.4795	0.4555	24,951
Mar 22 2024	0.465	0.005	1.09%	0.46	0.4765	0.457	3,109
Mar 21 2024	0.46	0.004	0.88%	0.47	0.4705	0.4565	5,022
Mar 20 2024	0.456	-0.006	-1.30%	0.455	0.465	0.455	1,897
Mar 19 2024	0.462	0.002	0.43%	0.46	0.467	0.455	15,897
Mar 18 2024	0.46	0.00	0.00%	0.4795	0.4795	0.46	13,955
Mar 15 2024	0.46	0.00	0.00%	0.47	0.479	0.455	17,855
Mar 14 2024	0.46	-0.0115	-2.44%	0.492	0.51	0.46	55,146
Mar 13 2024	0.4715	-0.005	-1.05%	0.4765	0.4765	0.4605	8,940
Mar 12 2024	0.4765	0.007	1.49%	0.47	0.4795	0.4505	17,368
Mar 11 2024	0.4695	0.0095	2.07%	0.47	0.47	0.4555	3,132
Mar 08 2024	0.46	0.0095	2.11%	0.47	0.47	0.4545	4,589
Mar 07 2024	0.4505	-0.0155	-3.33%	0.47	0.48	0.4405	11,556
Mar 06 2024	0.466	-0.0035	-0.75%	0.4695	0.4865	0.466	8,300
Mar 05 2024	0.4695	0.0005	0.11%	0.47	0.47	0.439	28,978
Mar 04 2024	0.469	-0.004	-0.85%	0.47	0.4795	0.465	17,359

INTESA SANPAOLO

BNP Paribas Issuance BV

Vontobel Financial Produ...

SG Issuer Societe Generale

BNP Paribas Issuance

Toscana Aeroporti

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