Hafnia Limited (FRA:RE0)
Germany · Delayed Price · Currency is EUR 6.53
-0.18 (-2.68%)
Last updated: Jun 3, 2026, 5:25 PM CET
FRA:RE0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.63 | 6.71 | 6.63 | 6.71 | 6.46 | -1.11% | 500 |
| Jun 1, 2026 | 6.60 | 6.79 | 6.60 | 6.79 | 6.54 | 2.34% | 104 |
| May 29, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.39 | -2.00% | 100 |
| May 28, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.52 | -3.08% | - |
| May 27, 2026 | 7.14 | 7.14 | 6.98 | 6.98 | 6.72 | -4.45% | 750 |
| May 26, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.04 | -1.22% | - |
| May 25, 2026 | 7.43 | 7.43 | 7.40 | 7.40 | 7.12 | 0.20% | - |
| May 22, 2026 | 7.56 | 7.56 | 7.38 | 7.38 | 7.11 | -2.89% | 300 |
| May 21, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.32 | -0.46% | - |
| May 20, 2026 | 7.49 | 7.64 | 7.49 | 7.64 | 7.35 | 0.73% | 630 |
| May 19, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.30 | 1.40% | - |
| May 18, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.20 | 0.74% | - |
| May 15, 2026 | 7.43 | 7.43 | 7.42 | 7.42 | 7.15 | -0.54% | 670 |
| May 14, 2026 | 7.43 | 7.46 | 7.43 | 7.46 | 7.19 | -2.55% | 110 |
| May 13, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.37 | 1.59% | - |
| May 12, 2026 | 7.51 | 7.61 | 7.51 | 7.54 | 7.26 | -0.92% | 5,080 |
| May 11, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.32 | 1.94% | - |
| May 8, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.19 | -0.80% | - |
| May 7, 2026 | 7.44 | 7.52 | 7.44 | 7.52 | 7.24 | -0.07% | 135 |
| May 6, 2026 | 8.12 | 8.12 | 7.53 | 7.53 | 7.25 | -4.44% | 300 |
| May 5, 2026 | 7.76 | 7.88 | 7.76 | 7.88 | 7.59 | 5.00% | 700 |
| May 4, 2026 | 7.58 | 7.58 | 7.50 | 7.50 | 7.22 | -0.07% | 300 |
| Apr 30, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.23 | 1.49% | - |
| Apr 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.12 | 1.23% | - |
| Apr 28, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.04 | 1.39% | - |
| Apr 27, 2026 | 7.19 | 7.21 | 7.19 | 7.21 | 6.94 | -0.83% | 1,000 |
| Apr 24, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.00 | 1.25% | - |
| Apr 23, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 6.91 | 0.63% | - |
| Apr 22, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 6.87 | 1.35% | - |
| Apr 21, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.78 | 1.37% | - |
| Apr 20, 2026 | 6.87 | 6.94 | 6.87 | 6.94 | 6.68 | 0.95% | 1,000 |
| Apr 17, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.62 | -1.15% | - |
| Apr 16, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.70 | 1.24% | - |
| Apr 15, 2026 | 6.85 | 6.87 | 6.85 | 6.87 | 6.62 | -2.35% | 384 |
| Apr 14, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.78 | 1.30% | - |
| Apr 13, 2026 | 6.76 | 6.95 | 6.76 | 6.95 | 6.69 | -1.56% | 4,385 |
| Apr 10, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.80 | 1.00% | - |
| Apr 9, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.73 | -1.06% | - |
| Apr 8, 2026 | 6.94 | 7.08 | 6.94 | 7.06 | 6.80 | 0.43% | 2,250 |
| Apr 7, 2026 | 7.01 | 7.03 | 7.01 | 7.03 | 6.77 | 1.91% | 1,060 |
| Apr 2, 2026 | 6.49 | 6.90 | 6.49 | 6.90 | 6.64 | 3.57% | 1,550 |
| Apr 1, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.41 | 1.74% | - |
| Mar 31, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.30 | 0.93% | - |
| Mar 30, 2026 | 6.42 | 6.49 | 6.41 | 6.49 | 6.25 | -0.89% | 550 |
| Mar 27, 2026 | 6.60 | 6.60 | 6.48 | 6.54 | 6.30 | 0.31% | 1,364 |
| Mar 26, 2026 | 6.48 | 6.52 | 6.48 | 6.52 | 6.28 | 1.08% | 500 |
| Mar 25, 2026 | 6.46 | 6.46 | 6.45 | 6.45 | 6.22 | 1.54% | - |
| Mar 24, 2026 | 6.20 | 6.36 | 6.20 | 6.36 | 6.12 | 1.83% | - |
| Mar 23, 2026 | 5.97 | 6.24 | 5.97 | 6.24 | 6.01 | 1.17% | 4,386 |
| Mar 20, 2026 | 6.14 | 6.19 | 6.14 | 6.17 | 5.94 | 4.15% | 1,900 |