Hafnia Limited (FRA:RE0)
Germany · Delayed Price · Currency is EUR 6.07
+0.19 (3.27%)
At close: Feb 20, 2026
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 3.27% | 1,000 |
| Feb 19, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.44% | 10 |
| Feb 18, 2026 | 5.65 | 5.92 | 5.65 | 5.85 | 5.85 | 2.85% | 2,275 |
| Feb 17, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -3.10% | - |
| Feb 16, 2026 | 5.58 | 5.87 | 5.58 | 5.87 | 5.87 | 6.38% | 2,380 |
| Feb 13, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.15% | - |
| Feb 12, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 2.31% | - |
| Feb 11, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.18% | - |
| Feb 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.68% | - |
| Feb 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.12% | - |
| Feb 6, 2026 | 5.16 | 5.19 | 5.16 | 5.19 | 5.19 | 0.35% | 777 |
| Feb 5, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.04% | - |
| Feb 4, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.23% | - |
| Feb 3, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.78% | - |
| Feb 2, 2026 | 5.12 | 5.15 | 5.12 | 5.12 | 5.12 | 2.07% | 13,035 |
| Jan 30, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -3.13% | - |
| Jan 29, 2026 | 5.10 | 5.18 | 5.10 | 5.18 | 5.18 | 6.26% | 2,860 |
| Jan 28, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.24% | - |
| Jan 27, 2026 | 4.80 | 4.94 | 4.80 | 4.94 | 4.94 | 6.61% | 12,829 |
| Jan 26, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -2.09% | - |
| Jan 23, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -3.15% | - |
| Jan 22, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.03% | - |
| Jan 21, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 2.24% | - |
| Jan 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.01% | - |
| Jan 19, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.81% | - |
| Jan 16, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -5.50% | - |
| Jan 15, 2026 | 4.86 | 4.97 | 4.86 | 4.97 | 4.97 | 0.04% | 500 |
| Jan 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 5.06% | - |
| Jan 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.17% | - |
| Jan 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.69% | - |
| Jan 9, 2026 | 4.62 | 4.86 | 4.62 | 4.86 | 4.86 | -2.57% | - |
| Jan 8, 2026 | 4.79 | 4.99 | 4.79 | 4.99 | 4.99 | 15.38% | 40 |
| Jan 7, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -6.93% | - |
| Jan 6, 2026 | 4.24 | 4.65 | 4.24 | 4.65 | 4.65 | 2.70% | 1,320 |
| Jan 5, 2026 | 4.24 | 4.57 | 4.24 | 4.53 | 4.53 | 1.78% | 550 |
| Jan 2, 2026 | 4.32 | 4.45 | 4.32 | 4.45 | 4.45 | 2.92% | 500 |
| Dec 30, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -5.39% | - |
| Dec 29, 2025 | 4.36 | 4.57 | 4.36 | 4.57 | 4.57 | 1.47% | 400 |
| Dec 23, 2025 | 4.43 | 4.59 | 4.43 | 4.50 | 4.50 | -0.16% | 1,080 |
| Dec 22, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.69% | - |
| Dec 19, 2025 | 4.49 | 4.49 | 4.48 | 4.48 | 4.48 | -3.62% | 1,000 |
| Dec 18, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 4.95% | - |
| Dec 17, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.98% | - |
| Dec 16, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.17% | - |
| Dec 15, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -5.32% | - |
| Dec 12, 2025 | 4.73 | 4.90 | 4.73 | 4.78 | 4.78 | -6.57% | 1,350 |
| Dec 11, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 11.18% | 22 |
| Dec 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | - |
| Dec 9, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -7.30% | - |
| Dec 8, 2025 | 4.80 | 5.41 | 4.80 | 5.07 | 5.07 | -0.59% | 2,825 |