Hafnia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	79.20	79.40	76.25	76.40	76.40	-4.74%	1,250,078
Apr 9, 2026	79.40	81.20	78.65	80.20	80.20	3.35%	1,386,024
Apr 8, 2026	78.20	79.75	75.95	77.60	77.60	-1.52%	1,467,448
Apr 7, 2026	77.35	80.35	77.20	78.80	78.80	4.12%	1,187,966
Apr 1, 2026	75.14	76.94	73.82	75.68	75.68	1.47%	694,940
Mar 31, 2026	73.04	75.26	71.50	74.58	74.58	1.64%	695,911
Mar 30, 2026	72.90	73.50	71.12	73.38	73.38	-0.08%	535,842
Mar 27, 2026	74.32	74.80	72.00	73.44	73.44	-0.89%	1,019,799
Mar 26, 2026	72.82	74.52	72.20	74.10	74.10	2.21%	1,035,404
Mar 25, 2026	73.46	74.74	72.18	72.50	72.50	-0.55%	1,163,627
Mar 24, 2026	70.60	73.18	70.08	72.90	72.90	4.44%	854,816
Mar 23, 2026	66.28	70.50	65.12	69.80	69.80	3.25%	1,492,240
Mar 20, 2026	66.98	69.24	66.58	67.60	67.60	0.60%	1,921,100
Mar 19, 2026	65.92	67.36	64.68	67.20	67.20	0.63%	1,072,679
Mar 18, 2026	64.78	67.26	64.00	66.78	66.78	4.77%	825,040
Mar 17, 2026	65.36	65.36	62.90	63.74	63.74	-1.94%	891,342
Mar 16, 2026	64.62	66.20	63.92	65.00	65.00	1.18%	902,173
Mar 13, 2026	63.84	64.50	61.68	64.24	64.24	-0.83%	1,475,783
Mar 12, 2026	67.78	68.42	64.76	64.78	64.78	-8.09%	1,532,357
Mar 11, 2026	71.34	71.34	68.80	70.48	70.48	-1.26%	1,002,591
Mar 10, 2026	71.00	72.62	69.80	71.38	71.38	-0.83%	888,567
Mar 9, 2026	70.50	72.42	67.92	71.98	71.98	2.45%	1,724,593
Mar 6, 2026	70.06	70.80	69.52	70.26	70.26	-1.40%	1,008,736
Mar 5, 2026	74.00	74.18	70.82	71.26	71.26	-6.92%	1,923,837
Mar 4, 2026	74.22	77.44	73.26	76.56	74.85	1.00%	1,536,537
Mar 3, 2026	74.50	76.14	72.72	75.80	74.11	2.85%	3,275,334
Mar 2, 2026	76.42	77.44	73.00	73.70	72.05	3.74%	2,815,063
Feb 27, 2026	71.12	71.90	69.60	71.04	69.45	-0.14%	1,122,942
Feb 26, 2026	70.50	72.54	70.16	71.14	69.55	2.89%	1,311,312
Feb 25, 2026	69.62	70.30	69.10	69.14	67.59	-1.03%	606,209
Feb 24, 2026	69.40	70.00	69.08	69.86	68.30	1.54%	547,694
Feb 23, 2026	69.38	69.50	67.38	68.80	67.26	-0.81%	547,184
Feb 20, 2026	68.58	69.80	68.00	69.36	67.81	1.85%	808,153
Feb 19, 2026	66.42	68.50	65.70	68.10	66.58	3.72%	1,082,290
Feb 18, 2026	63.80	65.76	63.46	65.66	64.19	3.21%	710,921
Feb 17, 2026	64.64	64.64	63.12	63.62	62.20	-1.58%	338,537
Feb 16, 2026	63.88	64.72	63.56	64.64	63.19	2.02%	396,859
Feb 13, 2026	62.64	63.58	61.66	63.36	61.94	0.96%	593,819
Feb 12, 2026	63.28	63.96	62.64	62.76	61.36	0.45%	774,370
Feb 11, 2026	62.50	63.50	61.76	62.48	61.08	0.61%	594,293
Feb 10, 2026	62.34	62.60	61.78	62.10	60.71	-0.19%	302,434
Feb 9, 2026	60.40	62.98	60.14	62.22	60.83	3.22%	935,672
Feb 6, 2026	59.66	60.28	58.56	60.28	58.93	0.57%	540,192
Feb 5, 2026	58.48	59.96	57.98	59.94	58.60	2.50%	433,162
Feb 4, 2026	59.80	60.12	58.32	58.48	57.17	-1.12%	428,734
Feb 3, 2026	58.86	59.96	58.80	59.14	57.82	0.41%	545,326
Feb 2, 2026	58.10	59.10	57.98	58.90	57.58	-0.54%	508,411
Jan 30, 2026	57.84	59.22	57.40	59.22	57.90	1.79%	472,286
Jan 29, 2026	58.26	59.66	57.94	58.18	56.88	1.25%	740,214
Jan 28, 2026	56.84	57.94	56.32	57.46	56.18	0.81%	477,159