Hafnia Limited (FRA:RE0)
Germany · Delayed Price · Currency is EUR 4.881
-0.381 (-7.24%)
Last updated: Dec 1, 2025, 8:51 AM CET
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -7.24% | - |
| Nov 28, 2025 | 4.85 | 5.26 | 4.85 | 5.26 | 5.26 | 8.25% | 15 |
| Nov 27, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -4.95% | - |
| Nov 26, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 2.34% | - |
| Nov 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -6.70% | - |
| Nov 24, 2025 | 5.16 | 5.36 | 5.16 | 5.36 | 5.36 | 0.68% | 1,000 |
| Nov 21, 2025 | 5.26 | 5.32 | 5.26 | 5.32 | 5.32 | 1.29% | 65 |
| Nov 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.81% | - |
| Nov 19, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -5.13% | - |
| Nov 18, 2025 | 5.32 | 5.61 | 5.32 | 5.49 | 5.49 | 6.15% | 1,010 |
| Nov 17, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.71% | - |
| Nov 14, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.00% | - |
| Nov 13, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -7.33% | - |
| Nov 12, 2025 | 5.21 | 5.62 | 5.21 | 5.62 | 5.62 | 10.45% | 20 |
| Nov 11, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.67% | - |
| Nov 10, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.04% | - |
| Nov 7, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.14% | - |
| Nov 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.18% | - |
| Nov 5, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -7.64% | - |
| Nov 4, 2025 | 5.35 | 5.42 | 5.35 | 5.42 | 5.42 | 6.19% | 50 |
| Nov 3, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.28% | - |
| Oct 31, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.70% | - |
| Oct 30, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.54% | - |
| Oct 29, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.76% | - |
| Oct 28, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.48% | - |
| Oct 27, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -6.04% | - |
| Oct 24, 2025 | 5.08 | 5.37 | 5.08 | 5.37 | 5.37 | 12.23% | 1,000 |
| Oct 23, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.44% | - |
| Oct 22, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.16% | - |
| Oct 21, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -6.95% | - |
| Oct 20, 2025 | 4.71 | 5.18 | 4.71 | 5.18 | 5.18 | 4.78% | 25 |
| Oct 17, 2025 | 4.76 | 4.94 | 4.76 | 4.94 | 4.94 | -3.48% | 25 |
| Oct 16, 2025 | 4.79 | 5.12 | 4.79 | 5.12 | 5.12 | 13.65% | 460 |
| Oct 15, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -6.54% | - |
| Oct 14, 2025 | 4.85 | 4.85 | 4.82 | 4.82 | 4.82 | -0.62% | 5,995 |
| Oct 13, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.00% | - |
| Oct 10, 2025 | 5.00 | 5.08 | 5.00 | 5.00 | 5.00 | - | 1,000 |
| Oct 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.23% | - |
| Oct 8, 2025 | 5.00 | 5.11 | 5.00 | 5.11 | 5.11 | 0.55% | 150 |
| Oct 7, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.04% | - |
| Oct 6, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 1.76% | - |
| Oct 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.33% | - |
| Sep 30, 2025 | 5.00 | 5.17 | 5.00 | 5.17 | 5.17 | 3.11% | 1,000 |
| Sep 29, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.67% | - |
| Sep 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.50% | - |
| Sep 24, 2025 | 5.05 | 5.29 | 5.05 | 5.29 | 5.29 | 3.08% | - |
| Sep 23, 2025 | 5.05 | 5.13 | 5.05 | 5.13 | 5.13 | -0.31% | - |