Hafnia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	70.10	70.75	68.55	70.35	70.35	-0.64%	386,413
Jun 11, 2026	69.40	71.40	69.40	70.80	70.80	1.00%	310,159
Jun 10, 2026	69.30	70.40	68.25	70.10	70.10	1.59%	276,969
Jun 9, 2026	69.00	69.30	68.30	69.00	69.00	-	990,365
Jun 8, 2026	69.60	71.25	69.00	69.00	69.00	-0.65%	398,521
Jun 5, 2026	68.25	69.45	67.30	69.45	69.45	1.02%	464,617
Jun 4, 2026	69.85	69.85	68.55	68.75	68.75	-2.41%	497,189
Jun 3, 2026	69.40	70.50	68.60	70.45	70.45	1.76%	514,647
Jun 2, 2026	71.10	72.70	71.05	71.90	69.23	0.28%	454,872
Jun 1, 2026	71.35	71.90	70.55	71.70	69.04	0.49%	564,093
May 29, 2026	71.40	72.40	70.40	71.35	68.70	0.56%	1,481,333
May 28, 2026	74.30	74.30	70.40	70.95	68.32	-6.09%	1,631,303
May 27, 2026	77.15	77.95	75.20	75.55	72.74	-3.02%	984,311
May 26, 2026	78.50	78.65	77.15	77.90	75.01	-1.52%	596,349
May 22, 2026	81.95	82.15	79.00	79.10	76.16	-5.10%	761,717
May 21, 2026	82.00	84.10	82.00	83.35	80.25	1.03%	751,090
May 20, 2026	80.90	82.80	80.45	82.50	79.44	0.49%	509,853
May 19, 2026	81.85	83.40	81.70	82.10	79.05	0.31%	477,092
May 18, 2026	81.10	81.85	80.20	81.85	78.81	1.17%	452,844
May 15, 2026	79.50	81.55	79.25	80.90	77.90	0.62%	487,969
May 13, 2026	81.70	83.85	79.70	80.40	77.41	-1.77%	780,505
May 12, 2026	81.75	82.30	80.85	81.85	78.81	0.24%	456,988
May 11, 2026	82.10	83.80	81.15	81.65	78.62	0.12%	405,239
May 8, 2026	81.65	81.85	80.45	81.55	78.52	1.62%	491,776
May 7, 2026	81.70	82.00	79.10	80.25	77.27	-1.77%	1,084,102
May 6, 2026	86.70	86.70	81.00	81.70	78.67	-3.77%	1,076,913
May 5, 2026	83.70	85.90	83.70	84.90	81.75	2.60%	781,237
May 4, 2026	81.85	83.05	80.85	82.75	79.68	0.73%	594,622
Apr 30, 2026	81.65	83.00	81.55	82.15	79.10	-0.24%	656,122
Apr 29, 2026	81.10	83.50	80.25	82.35	79.29	2.23%	1,138,910
Apr 28, 2026	79.40	80.80	79.40	80.55	77.56	3.27%	699,904
Apr 27, 2026	79.25	79.30	77.95	78.00	75.10	-1.52%	347,831
Apr 24, 2026	78.55	79.95	77.65	79.20	76.26	1.34%	572,523
Apr 23, 2026	77.70	79.00	76.80	78.15	75.25	2.63%	757,592
Apr 22, 2026	78.75	78.75	75.90	76.15	73.32	-2.75%	469,207
Apr 21, 2026	77.90	79.30	77.90	78.30	75.39	3.23%	772,284
Apr 20, 2026	76.30	76.60	74.25	75.85	73.03	-2.13%	692,218
Apr 17, 2026	76.05	77.80	74.80	77.50	74.62	1.51%	998,682
Apr 16, 2026	77.00	77.20	75.30	76.35	73.51	-1.74%	611,973
Apr 15, 2026	77.80	79.45	76.20	77.70	74.81	-0.13%	1,617,194
Apr 14, 2026	76.70	79.20	76.30	77.80	74.91	0.13%	732,630
Apr 13, 2026	77.50	78.45	76.30	77.70	74.81	1.70%	758,004
Apr 10, 2026	79.20	79.40	76.25	76.40	73.56	-4.74%	1,250,078
Apr 9, 2026	79.40	81.20	78.65	80.20	77.22	3.35%	1,386,024
Apr 8, 2026	78.20	79.75	75.95	77.60	74.72	-1.52%	1,467,448
Apr 7, 2026	77.35	80.35	77.20	78.80	75.87	4.12%	1,187,966
Apr 1, 2026	75.14	76.94	73.82	75.68	72.87	1.47%	694,940
Mar 31, 2026	73.04	75.26	71.50	74.58	71.81	1.64%	695,911
Mar 30, 2026	72.90	73.50	71.12	73.38	70.65	-0.08%	535,842
Mar 27, 2026	74.32	74.80	72.00	73.44	70.71	-0.89%	1,019,799