Hafnia Limited (FRA:RE0)
Germany · Delayed Price · Currency is EUR 9.25
+0.22 (2.44%)
Last updated: Oct 22, 2026, 4:39 PM CEST
FRA:RE0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.15 | 9.40 | 9.15 | 9.40 | 9.40 | 1.62% | 75 |
| Oct 22, 2026 | 9.30 | 9.30 | 9.20 | 9.25 | 9.25 | 2.44% | 1,005 |
| Oct 21, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 1.35% | - |
| Oct 20, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1.19% | - |
| Oct 19, 2026 | 8.98 | 9.05 | 8.80 | 8.80 | 8.80 | -3.93% | 1,416 |
| Oct 16, 2026 | 9.01 | 9.16 | 9.01 | 9.16 | 9.16 | 0.66% | 100 |
| Oct 15, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -4.16% | 700 |
| Oct 14, 2026 | 9.70 | 9.77 | 9.38 | 9.50 | 9.50 | -1.81% | 10,702 |
| Oct 13, 2026 | 9.81 | 9.81 | 9.67 | 9.67 | 9.67 | -1.83% | 205 |
| Oct 12, 2026 | 9.41 | 9.85 | 9.41 | 9.85 | 9.85 | 4.29% | 1,150 |
| Oct 9, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -0.58% | 5,056 |
| Oct 8, 2026 | 9.17 | 9.50 | 9.17 | 9.50 | 9.50 | 4.57% | 2,320 |
| Oct 7, 2026 | 9.00 | 9.09 | 9.00 | 9.09 | 9.09 | 1.00% | - |
| Oct 6, 2026 | 9.11 | 9.20 | 9.00 | 9.00 | 9.00 | -1.75% | 108 |
| Oct 5, 2026 | 9.14 | 9.26 | 8.94 | 9.16 | 9.16 | 2.23% | 10,050 |
| Oct 2, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 2.23% | 600 |
| Oct 1, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 2.46% | - |
| Sep 30, 2026 | 8.61 | 8.61 | 8.55 | 8.55 | 8.55 | 3.39% | 150 |
| Sep 29, 2026 | 8.15 | 8.27 | 8.15 | 8.27 | 8.27 | 2.99% | 500 |
| Sep 28, 2026 | 7.80 | 8.09 | 7.80 | 8.03 | 8.03 | 3.75% | 186 |
| Sep 25, 2026 | 7.82 | 7.82 | 7.56 | 7.74 | 7.74 | 2.25% | 2,915 |
| Sep 24, 2026 | 7.55 | 7.68 | 7.55 | 7.57 | 7.57 | -5.96% | 3,717 |
| Sep 23, 2026 | 8.12 | 8.12 | 8.05 | 8.05 | 8.05 | -1.95% | 300 |
| Sep 22, 2026 | 8.44 | 8.52 | 8.15 | 8.21 | 8.21 | -4.09% | 6,209 |
| Sep 21, 2026 | 8.80 | 8.80 | 8.56 | 8.56 | 8.56 | 1.60% | 1,949 |
| Sep 18, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.12% | - |
| Sep 17, 2026 | 8.51 | 8.56 | 8.47 | 8.52 | 8.52 | 1.85% | 6,360 |
| Sep 16, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 3.34% | - |
| Sep 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.98% | 400 |
| Sep 14, 2026 | 8.19 | 8.19 | 8.18 | 8.18 | 8.18 | 1.18% | 2,680 |
| Sep 11, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 4.66% | - |
| Sep 10, 2026 | 7.87 | 7.90 | 7.72 | 7.72 | 7.72 | 0.39% | 1,300 |
| Sep 9, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.33% | - |
| Sep 8, 2026 | 7.30 | 7.67 | 7.30 | 7.67 | 7.67 | 3.58% | 1,100 |
| Sep 7, 2026 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | 1.80% | 5 |
| Sep 4, 2026 | 7.69 | 7.70 | 7.69 | 7.70 | 7.27 | 0.39% | 3,340 |
| Sep 3, 2026 | 7.63 | 7.72 | 7.63 | 7.67 | 7.24 | 2.95% | 860 |
| Sep 2, 2026 | 7.44 | 7.45 | 7.44 | 7.45 | 7.03 | -0.07% | 5,500 |
| Sep 1, 2026 | 7.26 | 7.46 | 7.26 | 7.46 | 7.04 | 1.98% | 502 |
| Aug 31, 2026 | 7.33 | 7.36 | 7.31 | 7.31 | 6.90 | 0.21% | 235 |
| Aug 28, 2026 | 7.07 | 7.30 | 7.07 | 7.30 | 6.89 | 7.75% | 859 |
| Aug 27, 2026 | 6.69 | 6.77 | 6.69 | 6.77 | 6.39 | -4.11% | 150 |
| Aug 26, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.67 | 0.71% | - |
| Aug 25, 2026 | 6.98 | 7.01 | 6.98 | 7.01 | 6.62 | 0.72% | 150 |
| Aug 24, 2026 | 6.97 | 6.97 | 6.96 | 6.96 | 6.57 | 0.72% | 200 |
| Aug 21, 2026 | 6.76 | 6.91 | 6.76 | 6.91 | 6.52 | 2.37% | 33 |
| Aug 20, 2026 | 6.85 | 6.94 | 6.71 | 6.75 | 6.37 | -2.10% | 3,222 |
| Aug 19, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.51 | 3.61% | 728 |
| Aug 18, 2026 | 6.75 | 6.79 | 6.66 | 6.66 | 6.28 | -1.55% | 774 |
| Aug 17, 2026 | 6.68 | 6.82 | 6.68 | 6.76 | 6.38 | 1.50% | 950 |