Hafnia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	81.95	82.15	79.00	79.10	79.10	-5.10%	761,717
May 21, 2026	82.00	84.10	82.00	83.35	83.35	1.03%	751,090
May 20, 2026	80.90	82.80	80.45	82.50	82.50	0.49%	509,853
May 19, 2026	81.85	83.40	81.70	82.10	82.10	0.31%	477,092
May 18, 2026	81.10	81.85	80.20	81.85	81.85	1.17%	452,844
May 15, 2026	79.50	81.55	79.25	80.90	80.90	0.62%	487,969
May 13, 2026	81.70	83.85	79.70	80.40	80.40	-1.77%	780,505
May 12, 2026	81.75	82.30	80.85	81.85	81.85	0.24%	456,988
May 11, 2026	82.10	83.80	81.15	81.65	81.65	0.12%	405,239
May 8, 2026	81.65	81.85	80.45	81.55	81.55	1.62%	491,776
May 7, 2026	81.70	82.00	79.10	80.25	80.25	-1.77%	1,084,102
May 6, 2026	86.70	86.70	81.00	81.70	81.70	-3.77%	1,076,913
May 5, 2026	83.70	85.90	83.70	84.90	84.90	2.60%	781,237
May 4, 2026	81.85	83.05	80.85	82.75	82.75	0.73%	594,622
Apr 30, 2026	81.65	83.00	81.55	82.15	82.15	-0.24%	656,122
Apr 29, 2026	81.10	83.50	80.25	82.35	82.35	2.23%	1,138,910
Apr 28, 2026	79.40	80.80	79.40	80.55	80.55	3.27%	699,904
Apr 27, 2026	79.25	79.30	77.95	78.00	78.00	-1.52%	347,831
Apr 24, 2026	78.55	79.95	77.65	79.20	79.20	1.34%	572,523
Apr 23, 2026	77.70	79.00	76.80	78.15	78.15	2.63%	757,592
Apr 22, 2026	78.75	78.75	75.90	76.15	76.15	-2.75%	469,207
Apr 21, 2026	77.90	79.30	77.90	78.30	78.30	3.23%	772,284
Apr 20, 2026	76.30	76.60	74.25	75.85	75.85	-2.13%	692,218
Apr 17, 2026	76.05	77.80	74.80	77.50	77.50	1.51%	998,682
Apr 16, 2026	77.00	77.20	75.30	76.35	76.35	-1.74%	611,973
Apr 15, 2026	77.80	79.45	76.20	77.70	77.70	-0.13%	1,617,194
Apr 14, 2026	76.70	79.20	76.30	77.80	77.80	0.13%	732,630
Apr 13, 2026	77.50	78.45	76.30	77.70	77.70	1.70%	758,004
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