Hafnia Limited (FRA:RE0)
Germany · Delayed Price · Currency is EUR 6.41
+0.02 (0.31%)
Last updated: Jul 20, 2026, 9:17 AM CET
FRA:RE0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | - | 0.31% | - |
| Jul 17, 2026 | 6.44 | 6.44 | 6.39 | 6.39 | 6.39 | -1.62% | 225 |
| Jul 16, 2026 | 6.57 | 6.57 | 6.47 | 6.49 | 6.49 | -0.69% | 900 |
| Jul 15, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.38% | - |
| Jul 14, 2026 | 6.53 | 6.68 | 6.51 | 6.51 | 6.51 | 1.01% | 21,660 |
| Jul 13, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 5.40% | 60 |
| Jul 10, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -3.93% | - |
| Jul 9, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 2.09% | - |
| Jul 8, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 2.13% | - |
| Jul 7, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -1.85% | - |
| Jul 6, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.14% | - |
| Jul 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.86% | - |
| Jul 2, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.95% | - |
| Jul 1, 2026 | 5.78 | 5.82 | 5.77 | 5.81 | 5.81 | -1.69% | 504 |
| Jun 30, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.99% | - |
| Jun 29, 2026 | 6.18 | 6.18 | 6.03 | 6.03 | 6.03 | 0.58% | 90 |
| Jun 26, 2026 | 6.33 | 6.33 | 6.00 | 6.00 | 6.00 | -5.66% | 500 |
| Jun 25, 2026 | 6.45 | 6.45 | 6.36 | 6.36 | 6.36 | -5.85% | 30 |
| Jun 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.20% | - |
| Jun 23, 2026 | 6.56 | 6.67 | 6.56 | 6.67 | 6.67 | 0.23% | 1,501 |
| Jun 22, 2026 | 6.25 | 6.66 | 6.25 | 6.66 | 6.66 | 6.23% | 455 |
| Jun 19, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 1.79% | - |
| Jun 18, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -2.15% | - |
| Jun 17, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -2.56% | - |
| Jun 16, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -2.49% | - |
| Jun 15, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 5.92% | 200 |
| Jun 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.77% | - |
| Jun 11, 2026 | 6.44 | 6.50 | 6.44 | 6.50 | 6.50 | 3.59% | 100 |
| Jun 10, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.56% | - |
| Jun 9, 2026 | 6.24 | 6.31 | 6.24 | 6.31 | 6.31 | -0.16% | 1,300 |
| Jun 8, 2026 | 6.28 | 6.32 | 6.18 | 6.32 | 6.32 | 0.88% | 1,210 |
| Jun 5, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -5.15% | - |
| Jun 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.07% | 22 |
| Jun 3, 2026 | 6.36 | 6.53 | 6.36 | 6.53 | 6.53 | 1.04% | 22 |
| 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 |