Haffner Energy S.A. (EPA:ALHAF)
France · Delayed Price · Currency is EUR 0.1180
+0.0026 (2.25%)
At close: Nov 10, 2025
Haffner Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.39% | 320,026 |
| Nov 7, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.54% | 259,237 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.72% | 185,085 |
| Nov 5, 2025 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | -2.46% | 692,369 |
| Nov 4, 2025 | 0.23 | 0.23 | 0.11 | 0.13 | 0.13 | -46.53% | 2,834,651 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.21% | 31,480 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 38,525 |
| Oct 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.87% | 8,041 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.61% | 51,912 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 21,970 |
| Oct 27, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.15% | 89,802 |
| Oct 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 24,577 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.25% | 16,912 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 48,705 |
| Oct 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 68,896 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.44% | 66,964 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.89% | 12,559 |
| Oct 16, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.46% | 23,170 |
| Oct 15, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.74% | 42,461 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.66% | 50,537 |
| Oct 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.20% | 13,860 |
| Oct 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.60% | 27,411 |
| Oct 9, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.72% | 31,938 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.21 | 0.23 | 0.23 | -6.64% | 252,903 |
| Oct 7, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.58% | 53,233 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.60% | 30,025 |
| Oct 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.38% | 61,176 |
| Oct 2, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.97% | 48,805 |
| Oct 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.98% | 28,559 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.20% | 61,280 |
| Sep 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 85,725 |
| Sep 26, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.22% | 87,064 |
| 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 |