Hafnia Limited (FRA:RE0)
Germany · Delayed Price · Currency is EUR 8.43
-0.09 (-1.12%)
At close: Sep 18, 2026
FRA:RE0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 6.58 | 6.66 | 6.58 | 6.66 | 6.29 | 0.60% | - |
| Aug 13, 2026 | 6.50 | 6.62 | 6.50 | 6.62 | 6.25 | 1.15% | 145 |
| Aug 12, 2026 | 6.43 | 6.55 | 6.43 | 6.55 | 6.18 | 1.63% | 200 |
| Aug 11, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.08 | -1.00% | - |
| Aug 10, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.14 | -0.61% | - |
| Aug 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.18 | 1.95% | 152 |
| Aug 6, 2026 | 6.37 | 6.42 | 6.37 | 6.42 | 6.06 | -0.85% | 465 |
| Aug 5, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.11 | -2.78% | 304 |
| Aug 4, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.29 | 1.99% | - |
| Aug 3, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.16 | -2.68% | - |
| Jul 31, 2026 | 6.66 | 6.71 | 6.66 | 6.71 | 6.33 | 1.59% | 750 |
| Jul 30, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.24 | -0.15% | - |
| Jul 29, 2026 | 6.58 | 6.62 | 6.58 | 6.62 | 6.25 | -0.90% | 292 |
| Jul 28, 2026 | 6.56 | 6.68 | 6.54 | 6.68 | 6.30 | 0.68% | 740 |
| Jul 27, 2026 | 6.78 | 6.78 | 6.63 | 6.63 | 6.26 | -0.45% | 595 |
| Jul 24, 2026 | 6.67 | 6.67 | 6.66 | 6.66 | 6.29 | 1.52% | 300 |
| Jul 23, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.19 | -1.20% | - |
| Jul 22, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.27 | 3.27% | - |
| Jul 21, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.07 | 0.39% | - |
| Jul 20, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.05 | 0.31% | - |
| Jul 17, 2026 | 6.44 | 6.44 | 6.39 | 6.39 | 6.03 | -1.62% | 225 |
| Jul 16, 2026 | 6.57 | 6.57 | 6.47 | 6.49 | 6.13 | -0.69% | 900 |
| Jul 15, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.17 | 0.38% | - |
| Jul 14, 2026 | 6.53 | 6.68 | 6.51 | 6.51 | 6.15 | 1.01% | 21,660 |
| Jul 13, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.08 | 5.40% | 60 |