Hafnia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	59.80	60.12	58.32	58.48	58.48	-1.12%	428,734
Feb 3, 2026	58.86	59.96	58.80	59.14	59.14	0.41%	545,326
Feb 2, 2026	58.10	59.10	57.98	58.90	58.90	-0.54%	508,411
Jan 30, 2026	57.84	59.22	57.40	59.22	59.22	1.79%	472,286
Jan 29, 2026	58.26	59.66	57.94	58.18	58.18	1.25%	740,214
Jan 28, 2026	56.84	57.94	56.32	57.46	57.46	0.81%	477,159
Jan 27, 2026	56.66	57.24	56.12	57.00	57.00	0.60%	510,596
Jan 26, 2026	56.72	57.34	56.22	56.66	56.66	-0.39%	370,042
Jan 23, 2026	57.00	57.00	55.56	56.88	56.88	1.32%	454,601
Jan 22, 2026	58.26	58.86	56.06	56.14	56.14	-2.33%	968,978
Jan 21, 2026	57.52	58.02	56.60	57.48	57.48	0.17%	392,664
Jan 20, 2026	57.78	58.26	56.92	57.38	57.38	-1.71%	270,379
Jan 19, 2026	58.70	58.70	57.74	58.38	58.38	-1.98%	420,928
Jan 16, 2026	60.00	60.20	59.48	59.56	59.56	1.67%	511,668
Jan 15, 2026	60.08	60.26	58.58	58.58	58.58	-3.40%	456,448
Jan 14, 2026	60.00	60.94	59.40	60.64	60.64	1.10%	688,564
Jan 13, 2026	57.30	60.04	56.40	59.98	59.98	5.52%	1,005,780
Jan 12, 2026	58.00	58.00	56.40	56.84	56.84	-2.10%	514,694
Jan 9, 2026	58.66	59.24	57.62	58.06	58.06	0.73%	729,261
Jan 8, 2026	56.82	59.30	56.82	57.64	57.64	2.93%	1,337,841
Jan 7, 2026	53.66	56.12	53.14	56.00	56.00	3.36%	1,315,165
Jan 6, 2026	53.08	54.18	52.32	54.18	54.18	2.07%	648,902
Jan 5, 2026	52.66	54.00	51.70	53.08	53.08	1.03%	718,422
Jan 2, 2026	54.50	54.50	52.38	52.54	52.54	-3.42%	570,957
Dec 30, 2025	54.08	54.46	53.92	54.40	54.40	0.74%	476,120
Dec 29, 2025	53.38	54.12	53.22	54.00	54.00	0.90%	390,063
Dec 23, 2025	53.48	54.14	53.20	53.52	53.52	-1.15%	612,231
Dec 22, 2025	54.66	54.88	53.62	54.14	54.14	-0.33%	546,806
Dec 19, 2025	55.12	55.30	53.96	54.32	54.32	-2.48%	1,014,952
Dec 18, 2025	57.00	57.16	55.44	55.70	55.70	-1.62%	483,755
Dec 17, 2025	56.22	57.50	56.22	56.62	56.62	0.50%	384,236
Dec 16, 2025	56.34	56.50	55.52	56.34	56.34	-0.74%	884,980
Dec 15, 2025	57.20	57.22	56.06	56.76	56.76	-0.80%	477,851
Dec 12, 2025	57.34	57.76	56.64	57.22	57.22	-0.73%	620,193
Dec 11, 2025	57.08	57.64	56.22	57.64	57.64	1.16%	530,972
Dec 10, 2025	58.00	58.14	56.90	56.98	56.98	-1.35%	457,621
Dec 9, 2025	58.80	58.88	57.62	57.76	57.76	-2.00%	623,537
Dec 8, 2025	58.30	59.32	57.62	58.94	58.94	-2.13%	682,154
Dec 5, 2025	60.18	60.58	59.68	60.22	58.73	0.37%	523,250
Dec 4, 2025	60.22	60.66	59.68	60.00	58.52	-1.12%	575,754
Dec 3, 2025	59.32	61.14	59.32	60.68	59.18	3.06%	820,866
Dec 2, 2025	59.52	59.78	58.48	58.88	57.43	-0.44%	931,696
Dec 1, 2025	59.14	60.20	58.30	59.14	57.68	-2.92%	1,231,737
Nov 28, 2025	61.40	61.54	60.64	60.92	59.42	0.46%	651,226
Nov 27, 2025	61.10	61.58	60.64	60.64	59.14	-0.75%	442,322
Nov 26, 2025	61.10	61.60	59.84	61.10	59.59	0.89%	606,657
Nov 25, 2025	63.56	64.30	60.22	60.56	59.06	-3.44%	1,572,214
Nov 24, 2025	65.00	65.12	62.48	62.72	61.17	-3.18%	883,147
Nov 21, 2025	64.66	64.98	62.64	64.78	63.18	-1.76%	1,219,299
Nov 20, 2025	66.50	66.50	65.50	65.94	64.31	0.67%	464,591