Haffner Energy S.A. (EPA:ALHAF)
France · Delayed Price · Currency is EUR 0.2490
+0.0030 (1.22%)
Sep 26, 2025, 5:35 PM CET
Haffner Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.22% | 85,681 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.61% | 12,489 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.00% | 28,678 |
| Sep 23, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 42,367 |
| Sep 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.41% | 23,144 |
| Sep 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | 36,947 |
| Sep 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.83% | 83,598 |
| Sep 17, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 1.24% | 89,749 |
| Sep 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.62% | 103,344 |
| Sep 15, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.45% | 140,279 |
| Sep 12, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.89% | 96,867 |
| Sep 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.39% | 58,601 |
| Sep 10, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 7.71% | 335,732 |
| Sep 9, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 100,813 |
| Sep 8, 2025 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -11.48% | 307,539 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 111,190 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.61% | 274,343 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 35,683 |
| Sep 2, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 63,264 |
| Sep 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.21% | 80,204 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | 95,023 |
| Aug 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.04% | 220,436 |
| Aug 27, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -2.09% | 132,995 |
| Aug 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.41% | 125,433 |
| Aug 25, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 62,660 |
| Aug 22, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 326,416 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 79,030 |
| Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.92% | 81,032 |
| Aug 19, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.91% | 64,654 |
| Aug 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 116,458 |
| Aug 15, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 35,943 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.56% | 30,994 |
| Aug 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 80,881 |
| Aug 12, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.10% | 69,834 |
| Aug 11, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.18% | 35,316 |
| Aug 8, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.18% | 98,234 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.54% | 177,550 |
| Aug 6, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.72% | 160,411 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.18% | 111,487 |
| Aug 4, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.14% | 164,332 |
| Aug 1, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.04% | 89,753 |
| Jul 31, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.86% | 88,174 |
| Jul 30, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.44% | 30,042 |
| Jul 29, 2025 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | 5.53% | 212,780 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.17% | 47,819 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 1.75% | 210,810 |
| Jul 24, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 2.15% | 166,585 |
| Jul 23, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.72% | 57,451 |
| Jul 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -2.12% | 71,024 |
| Jul 21, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 4.24% | 194,456 |