Hafnia Limited (FRA:RE0)
Germany · Delayed Price · Currency is EUR 5.28
-0.02 (-0.41%)
Last updated: Sep 9, 2025, 6:42 PM CET
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.94 | 5.37 | 4.94 | 5.28 | - | -0.41% | 500 |
| Sep 8, 2025 | 4.87 | 5.30 | 4.87 | 5.30 | - | 7.96% | 500 |
| Sep 5, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | - | -0.16% | 17,900 |
| Sep 4, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | -3.32% | 17,900 |
| Sep 3, 2025 | 4.92 | 5.12 | 4.92 | 5.09 | - | -4.11% | 17,900 |
| Sep 2, 2025 | 4.90 | 5.31 | 4.90 | 5.31 | - | 0.15% | 1,000 |
| Sep 1, 2025 | 4.91 | 5.30 | 4.91 | 5.30 | - | 0.80% | 500 |
| Aug 29, 2025 | 4.92 | 5.29 | 4.92 | 5.26 | - | 10.02% | 2,060 |
| Aug 28, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | - | -6.22% | 65 |
| Aug 27, 2025 | 4.76 | 5.10 | 4.76 | 5.10 | - | 2.64% | 65 |
| Aug 26, 2025 | 4.81 | 4.97 | 4.81 | 4.97 | - | 3.33% | - |
| Aug 25, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | - | -5.30% | - |
| Aug 22, 2025 | 4.71 | 5.10 | 4.71 | 5.07 | - | 5.16% | 65 |
| Aug 21, 2025 | 4.47 | 4.83 | 4.47 | 4.83 | - | 1.34% | 65 |
| Aug 20, 2025 | 4.44 | 4.76 | 4.44 | 4.76 | - | -1.14% | 65 |
| Aug 19, 2025 | 4.38 | 4.82 | 4.38 | 4.82 | - | 5.94% | 350 |
| Aug 18, 2025 | 4.30 | 4.55 | 4.30 | 4.55 | - | -0.11% | 100 |
| Aug 15, 2025 | 4.42 | 4.55 | 4.42 | 4.55 | - | -4.65% | 100 |
| Aug 14, 2025 | 4.34 | 4.87 | 4.34 | 4.77 | - | 9.90% | 100 |
| Aug 13, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | - | -5.95% | 5,000 |
| Aug 12, 2025 | 4.39 | 4.62 | 4.39 | 4.62 | - | -0.28% | 5,000 |
| Aug 11, 2025 | 4.71 | 4.71 | 4.63 | 4.63 | - | -3.54% | 5,000 |
| Aug 8, 2025 | 4.59 | 4.95 | 4.59 | 4.80 | - | -4.67% | 5,000 |
| Aug 7, 2025 | 4.81 | 5.04 | 4.81 | 5.04 | - | -2.02% | 2,050 |
| Aug 6, 2025 | 4.76 | 5.15 | 4.76 | 5.14 | - | 6.48% | 25 |
| Aug 5, 2025 | 4.56 | 4.83 | 4.56 | 4.83 | - | -2.31% | 65 |
| Aug 4, 2025 | 4.42 | 4.94 | 4.42 | 4.94 | - | 4.26% | 65 |
| Aug 1, 2025 | 4.55 | 4.86 | 4.55 | 4.74 | - | -1.80% | 100 |
| Jul 31, 2025 | 4.57 | 4.90 | 4.57 | 4.83 | - | 2.68% | 100 |
| Jul 30, 2025 | 4.62 | 4.70 | 4.62 | 4.70 | - | -5.43% | 7,700 |
| Jul 29, 2025 | 4.55 | 4.97 | 4.55 | 4.97 | - | 2.64% | 7,700 |
| Jul 28, 2025 | 4.41 | 4.84 | 4.41 | 4.84 | - | 1.30% | 3,300 |
| Jul 25, 2025 | 4.42 | 4.81 | 4.42 | 4.78 | - | 1.49% | 3,300 |
| Jul 24, 2025 | 4.43 | 4.71 | 4.43 | 4.71 | - | 1.14% | - |
| Jul 23, 2025 | 4.33 | 4.66 | 4.33 | 4.66 | - | 2.02% | 400 |
| Jul 22, 2025 | 4.17 | 4.57 | 4.17 | 4.57 | - | 1.94% | 1,000 |
| Jul 21, 2025 | 4.27 | 4.48 | 4.27 | 4.48 | - | -0.29% | 640 |
| Jul 18, 2025 | 4.23 | 4.49 | 4.23 | 4.49 | - | 0.76% | 640 |
| Jul 17, 2025 | 4.19 | 4.46 | 4.19 | 4.46 | - | 0.95% | 640 |
| Jul 16, 2025 | 4.21 | 4.42 | 4.21 | 4.42 | - | -1.54% | 640 |
| Jul 15, 2025 | 4.52 | 4.52 | 4.48 | 4.48 | - | -0.49% | 640 |
| Jul 14, 2025 | 4.28 | 4.51 | 4.28 | 4.51 | - | 1.67% | 1,230 |
| Jul 11, 2025 | 4.19 | 4.43 | 4.19 | 4.43 | - | -0.83% | 100 |
| Jul 10, 2025 | 4.13 | 4.47 | 4.13 | 4.47 | - | 1.68% | 100 |
| Jul 9, 2025 | 4.23 | 4.40 | 4.23 | 4.40 | - | -1.26% | 300 |
| Jul 8, 2025 | 4.25 | 4.47 | 4.25 | 4.45 | - | 10.80% | 914 |
| Jul 7, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | -6.84% | 1,550 |
| Jul 4, 2025 | 4.07 | 4.31 | 4.07 | 4.31 | - | 8.40% | 1,550 |
| Jul 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | -5.31% | - |
| Jul 2, 2025 | 3.92 | 4.20 | 3.92 | 4.20 | - | 0.53% | - |