Hafnia Limited (FRA:RE0)
Germany · Delayed Price · Currency is EUR 4.875
-0.061 (-1.24%)
At close: Jan 28, 2026
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 4.85 | 5.10 | 4.85 | 5.10 | 4.97 | -1.01% | 550 |
| Dec 4, 2025 | 4.86 | 5.15 | 4.86 | 5.15 | 5.02 | 0.98% | 2,725 |
| Dec 3, 2025 | 5.14 | 5.14 | 5.10 | 5.10 | 4.97 | 2.00% | 1,190 |
| Dec 2, 2025 | 5.04 | 5.04 | 5.00 | 5.00 | 4.88 | 2.44% | 700 |
| Dec 1, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.76 | -7.24% | - |
| Nov 28, 2025 | 4.85 | 5.26 | 4.85 | 5.26 | 5.13 | 8.25% | 15 |
| Nov 27, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.74 | -4.95% | - |
| Nov 26, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 4.99 | 2.34% | - |
| Nov 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | -6.70% | - |
| Nov 24, 2025 | 5.16 | 5.36 | 5.16 | 5.36 | 5.22 | 0.68% | 1,000 |
| Nov 21, 2025 | 5.26 | 5.32 | 5.26 | 5.32 | 5.19 | 1.29% | 65 |
| Nov 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | 0.81% | - |
| Nov 19, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.08 | -5.13% | - |
| Nov 18, 2025 | 5.32 | 5.61 | 5.32 | 5.49 | 5.36 | 6.15% | 1,010 |
| Nov 17, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.05 | -1.71% | - |