Haffner Energy S.A. (EPA:ALHAF)
0.2440
-0.0010 (-0.41%)
Sep 5, 2025, 5:20 PM CET
Haffner Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 18, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.91% | 60,129 |
Jul 17, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -4.03% | 278,592 |
Jul 16, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -7.00% | 383,853 |
Jul 15, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 53,427 |
Jul 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.32% | 51,184 |
Jul 11, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.75% | 143,738 |
Jul 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.24% | 168,469 |
Jul 9, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -2.64% | 237,406 |
Jul 8, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 0.31% | 138,434 |
Jul 7, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -7.64% | 192,734 |
Jul 4, 2025 | 0.36 | 0.37 | 0.32 | 0.35 | 0.35 | -4.54% | 177,592 |
Jul 3, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 28,417 |
Jul 2, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 0.97% | 40,874 |
Jul 1, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 39,051 |
Jun 30, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -1.22% | 36,985 |