Haffner Energy S.A. (EPA:ALHAF)
France · Delayed Price · Currency is EUR 0.2285
-0.0030 (-1.30%)
Jul 14, 2026, 10:21 AM CET
Haffner Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | - | -1.73% | 1,232,486 |
| Jul 13, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -3.54% | 2,594,673 |
| Jul 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.83% | 3,326,223 |
| Jul 9, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.70% | 4,277,882 |
| Jul 8, 2026 | 0.28 | 0.29 | 0.23 | 0.24 | 0.24 | 4.57% | 12,363,665 |
| Jul 7, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -8.18% | 7,519,261 |
| Jul 6, 2026 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | 15.44% | 11,681,209 |
| Jul 3, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 8.23% | 6,101,316 |
| Jul 2, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -2.43% | 6,566,794 |
| Jul 1, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -7.22% | 3,679,295 |
| Jun 30, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.85% | 3,233,591 |
| Jun 29, 2026 | 0.21 | 0.26 | 0.21 | 0.23 | 0.23 | 5.07% | 7,509,260 |
| Jun 26, 2026 | 0.15 | 0.22 | 0.13 | 0.22 | 0.22 | -2.25% | 13,386,819 |
| Jun 25, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -6.53% | 3,799,780 |
| Jun 24, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -3.26% | 6,855,197 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.96% | 4,027,180 |
| Jun 22, 2026 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -1.94% | 5,787,394 |
| Jun 19, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.98% | 4,091,988 |
| Jun 18, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -6.99% | 6,623,907 |
| Jun 17, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | 0.55% | 4,563,419 |
| Jun 16, 2026 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | -13.30% | 10,048,048 |
| Jun 15, 2026 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 13.25% | 15,293,680 |
| Jun 12, 2026 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 11.76% | 5,917,353 |
| Jun 11, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -3.33% | 4,405,917 |
| Jun 10, 2026 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 2.00% | 8,320,732 |
| Jun 9, 2026 | 0.28 | 0.30 | 0.25 | 0.25 | 0.25 | -6.37% | 10,071,300 |
| Jun 8, 2026 | 0.22 | 0.27 | 0.20 | 0.27 | 0.27 | 18.67% | 15,570,354 |
| Jun 5, 2026 | 0.24 | 0.26 | 0.22 | 0.23 | 0.23 | -8.16% | 10,390,420 |
| Jun 4, 2026 | 0.28 | 0.28 | 0.23 | 0.25 | 0.25 | -11.87% | 16,677,560 |
| Jun 3, 2026 | 0.31 | 0.31 | 0.26 | 0.28 | 0.28 | -7.02% | 11,816,480 |
| Jun 2, 2026 | 0.34 | 0.37 | 0.30 | 0.30 | 0.30 | -8.56% | 22,598,280 |
| Jun 1, 2026 | 0.30 | 0.35 | 0.28 | 0.33 | 0.33 | 19.34% | 25,550,402 |
| May 29, 2026 | 0.27 | 0.31 | 0.27 | 0.27 | 0.27 | 5.59% | 22,277,360 |
| May 28, 2026 | 0.25 | 0.29 | 0.23 | 0.26 | 0.26 | -3.53% | 12,174,169 |
| May 27, 2026 | 0.32 | 0.35 | 0.23 | 0.27 | 0.27 | -15.81% | 32,275,803 |
| May 26, 2026 | 0.26 | 0.37 | 0.23 | 0.32 | 0.32 | 25.29% | 23,213,577 |
| May 25, 2026 | 0.20 | 0.26 | 0.19 | 0.26 | 0.26 | 43.42% | 26,643,420 |
| May 22, 2026 | 0.17 | 0.19 | 0.16 | 0.18 | 0.18 | 11.13% | 19,682,003 |
| May 21, 2026 | 0.15 | 0.17 | 0.13 | 0.16 | 0.16 | 8.11% | 16,584,000 |
| May 20, 2026 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | 6.78% | 18,224,280 |
| May 19, 2026 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | -8.21% | 16,720,080 |
| May 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 2.03% | 8,342,575 |
| May 15, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 2.07% | 15,650,900 |
| May 14, 2026 | 0.15 | 0.19 | 0.14 | 0.15 | 0.15 | -13.48% | 27,864,820 |
| May 13, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 23.24% | 22,772,230 |
| May 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.03% | 15,756,900 |
| May 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 20.00% | 17,500,410 |
| May 8, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.77% | 7,757,399 |
| May 7, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -2.75% | 17,961,930 |
| May 6, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 17.58% | 17,604,570 |