Hafnia Limited (FRA:RE0)
Germany · Delayed Price · Currency is EUR 6.54
+0.02 (0.31%)
At close: Mar 27, 2026
FRA:RE0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.60 | 6.60 | 6.48 | 6.54 | 6.54 | 0.31% | 1,364 |
| Mar 26, 2026 | 6.48 | 6.52 | 6.48 | 6.52 | 6.52 | 1.08% | 500 |
| Mar 25, 2026 | 6.46 | 6.46 | 6.45 | 6.45 | 6.45 | 1.54% | - |
| Mar 24, 2026 | 6.20 | 6.36 | 6.20 | 6.36 | 6.36 | 1.83% | - |
| Mar 23, 2026 | 5.97 | 6.24 | 5.97 | 6.24 | 6.24 | 1.17% | 4,386 |
| Mar 20, 2026 | 6.14 | 6.19 | 6.14 | 6.17 | 6.17 | 4.15% | 1,900 |
| Mar 19, 2026 | 6.03 | 6.03 | 5.92 | 5.92 | 5.92 | -2.05% | 50 |
| Mar 18, 2026 | 5.83 | 6.05 | 5.83 | 6.05 | 6.05 | 2.44% | 80 |
| Mar 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.96% | - |
| Mar 16, 2026 | 5.74 | 5.90 | 5.74 | 5.85 | 5.85 | 4.50% | 1,150 |
| Mar 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.31% | 150 |
| Mar 12, 2026 | 5.98 | 5.98 | 5.85 | 5.85 | 5.85 | -6.70% | 540 |
| Mar 11, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -1.85% | - |
| Mar 10, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.76% | - |
| Mar 9, 2026 | 6.52 | 6.52 | 6.34 | 6.34 | 6.34 | 0.92% | 1,800 |
| Mar 6, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -2.85% | 999 |
| Mar 5, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -2.88% | - |
| Mar 4, 2026 | 6.56 | 6.74 | 6.56 | 6.66 | 6.50 | 1.03% | 4,525 |
| Mar 3, 2026 | 6.54 | 6.59 | 6.54 | 6.59 | 6.44 | -0.18% | 40 |
| Mar 2, 2026 | 6.80 | 6.80 | 6.60 | 6.60 | 6.45 | 1.32% | 27,465 |
| Feb 27, 2026 | 6.30 | 6.51 | 6.30 | 6.51 | 6.37 | 0.12% | 1,290 |
| Feb 26, 2026 | 6.15 | 6.51 | 6.15 | 6.51 | 6.36 | 7.47% | 410 |
| Feb 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | -2.57% | 20 |
| Feb 24, 2026 | 6.02 | 6.21 | 6.02 | 6.21 | 6.07 | 5.57% | 250 |
| Feb 23, 2026 | 5.94 | 5.94 | 5.89 | 5.89 | 5.75 | -3.00% | 50 |
| Feb 20, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 5.93 | 3.27% | 1,000 |
| Feb 19, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.74 | 0.44% | 10 |
| Feb 18, 2026 | 5.65 | 5.92 | 5.65 | 5.85 | 5.72 | 2.85% | 2,275 |
| Feb 17, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.56 | -3.10% | - |
| Feb 16, 2026 | 5.58 | 5.87 | 5.58 | 5.87 | 5.74 | 6.38% | 2,380 |
| Feb 13, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.39 | -1.15% | - |
| Feb 12, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.45 | 2.31% | - |
| Feb 11, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.33 | 0.18% | - |
| Feb 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.32 | 2.68% | - |
| Feb 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.18 | 2.12% | - |
| Feb 6, 2026 | 5.16 | 5.19 | 5.16 | 5.19 | 5.08 | 0.35% | 777 |
| Feb 5, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.06 | 0.04% | - |
| Feb 4, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.06 | 0.23% | - |
| Feb 3, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.04 | 0.78% | - |
| Feb 2, 2026 | 5.12 | 5.15 | 5.12 | 5.12 | 5.01 | 2.07% | 13,035 |
| Jan 30, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.90 | -3.13% | - |
| Jan 29, 2026 | 5.10 | 5.18 | 5.10 | 5.18 | 5.06 | 6.26% | 2,860 |
| Jan 28, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.76 | -1.24% | - |
| Jan 27, 2026 | 4.80 | 4.94 | 4.80 | 4.94 | 4.82 | 6.61% | 12,829 |
| Jan 26, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.52 | -2.09% | - |
| Jan 23, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.62 | -3.15% | - |
| Jan 22, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.77 | 2.03% | - |
| Jan 21, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.68 | 2.24% | - |
| Jan 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.57 | -2.01% | - |
| Jan 19, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.67 | 1.81% | - |