Hafnia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	104.20	104.50	101.80	103.00	103.00	-1.72%	656,649
Oct 12, 2026	101.70	106.00	100.50	104.80	104.80	1.45%	1,481,513
Oct 9, 2026	102.60	103.50	100.70	103.30	103.30	1.37%	952,999
Oct 8, 2026	99.20	103.10	97.80	101.90	101.90	3.45%	915,082
Oct 7, 2026	97.25	98.50	95.40	98.50	98.50	1.55%	982,329
Oct 6, 2026	98.80	99.50	96.50	97.00	97.00	0.31%	979,421
Oct 5, 2026	97.25	100.40	96.50	96.70	96.70	1.04%	1,561,366
Oct 2, 2026	96.10	96.50	94.55	95.70	95.70	1.11%	1,290,431
Oct 1, 2026	94.30	94.95	91.65	94.65	94.65	-1.66%	1,406,248
Sep 30, 2026	94.00	97.15	92.80	96.25	96.25	5.60%	2,248,061
Sep 29, 2026	89.00	92.80	88.00	91.15	91.15	4.35%	1,918,870
Sep 28, 2026	84.65	87.75	84.15	87.35	87.35	3.86%	1,460,058
Sep 25, 2026	84.15	84.30	81.75	84.10	84.10	1.08%	2,510,760
Sep 24, 2026	83.10	83.35	80.00	83.20	83.20	-4.31%	38,893,141
Sep 23, 2026	86.90	88.15	85.80	86.95	86.95	-1.86%	664,769
Sep 22, 2026	91.80	91.90	86.80	88.60	88.60	-6.44%	923,724
Sep 21, 2026	94.90	94.95	91.20	94.70	94.70	0.85%	596,606
Sep 18, 2026	91.50	94.40	91.20	93.90	93.90	2.68%	973,043
Sep 17, 2026	92.00	92.85	90.95	91.45	91.45	0.72%	613,986
Sep 16, 2026	90.00	91.15	88.55	90.80	90.80	3.42%	778,459
Sep 15, 2026	86.90	88.40	85.45	87.80	87.80	1.04%	868,316
Sep 14, 2026	88.50	89.00	86.15	86.90	86.90	-1.97%	1,016,312
Sep 11, 2026	86.55	89.00	86.00	88.65	88.65	4.29%	1,414,361
Sep 10, 2026	84.40	85.50	83.20	85.00	85.00	2.41%	972,996
Sep 9, 2026	81.80	83.00	81.55	83.00	83.00	3.30%	860,706
Sep 8, 2026	79.60	81.45	79.60	80.35	80.35	2.23%	478,921
Sep 7, 2026	80.20	81.00	78.60	78.60	78.60	-1.93%	471,092
Sep 4, 2026	83.30	85.05	82.75	84.80	80.15	2.17%	784,510
Sep 3, 2026	82.00	83.50	81.90	83.00	78.45	3.36%	904,713
Sep 2, 2026	80.30	81.20	79.75	80.30	75.89	-0.68%	362,959
Sep 1, 2026	79.80	81.05	77.70	80.85	76.41	2.47%	1,126,048
Aug 31, 2026	79.30	79.90	77.90	78.90	74.57	1.61%	1,025,118
Aug 28, 2026	76.90	79.45	76.00	77.65	73.39	1.30%	1,194,574
Aug 27, 2026	73.20	76.70	72.80	76.65	72.45	4.36%	663,476
Aug 26, 2026	76.10	77.95	73.35	73.45	69.42	-3.48%	712,176
Aug 25, 2026	76.05	76.90	75.55	76.10	71.93	0.79%	456,490
Aug 24, 2026	75.55	76.35	74.35	75.50	71.36	-1.31%	412,929
Aug 21, 2026	74.10	76.50	73.55	76.50	72.30	3.80%	457,166
Aug 20, 2026	74.95	75.35	73.50	73.70	69.66	-0.61%	525,879
Aug 19, 2026	73.65	75.60	73.60	74.15	70.08	1.51%	671,786
Aug 18, 2026	74.50	74.60	72.35	73.05	69.04	-1.22%	307,863
Aug 17, 2026	73.70	74.35	73.65	73.95	69.89	1.51%	435,646
Aug 14, 2026	72.95	73.45	72.30	72.85	68.85	0.48%	362,802
Aug 13, 2026	71.15	72.70	70.85	72.50	68.52	2.33%	377,441
Aug 12, 2026	71.00	71.75	69.00	70.85	66.96	0.85%	333,318
Aug 11, 2026	71.60	71.75	69.55	70.25	66.40	-2.63%	542,126
Aug 10, 2026	71.50	72.35	71.30	72.15	68.19	1.55%	218,918
Aug 7, 2026	72.20	72.90	70.85	71.05	67.15	-1.73%	306,955
Aug 6, 2026	70.15	72.35	69.70	72.30	68.33	2.84%	262,622
Aug 5, 2026	73.00	73.40	69.95	70.30	66.44	-2.50%	599,603