Hafnia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	9.48	9.51	9.21	9.31	9.31	-0.32%	851,176
Nov 5, 2026	9.81	9.92	9.31	9.34	9.34	-4.79%	3,337,753
Nov 4, 2026	10.05	10.18	9.66	9.81	9.81	-5.67%	3,489,959
Nov 3, 2026	10.20	10.43	10.11	10.40	10.40	2.06%	2,187,985
Nov 2, 2026	10.62	10.75	10.12	10.19	10.19	-6.26%	1,876,710
Oct 30, 2026	11.03	11.11	10.81	10.87	10.87	-1.72%	1,770,887
Oct 29, 2026	10.83	11.11	10.76	11.06	11.06	2.03%	2,048,054
Oct 28, 2026	11.00	11.12	10.79	10.84	10.84	2.17%	2,930,988
Oct 27, 2026	10.67	10.88	10.54	10.61	10.61	-1.49%	1,794,686
Oct 26, 2026	10.65	10.83	10.53	10.77	10.77	2.57%	1,476,726
Oct 23, 2026	10.39	10.67	10.36	10.50	10.50	1.65%	2,103,003
Oct 22, 2026	10.29	10.51	10.14	10.33	10.33	-1.90%	2,091,694
Oct 21, 2026	10.14	10.56	10.11	10.53	10.53	3.54%	2,310,761
Oct 20, 2026	9.95	10.24	9.95	10.17	10.17	1.90%	3,707,613
Oct 19, 2026	10.21	10.36	9.81	9.98	9.98	-0.30%	2,184,159
Oct 16, 2026	10.28	10.33	9.96	10.01	10.01	-0.99%	1,926,592
Oct 15, 2026	10.08	10.49	10.05	10.11	10.11	-4.98%	4,597,475
Oct 14, 2026	10.88	10.88	10.40	10.64	10.64	-1.94%	3,167,625
Oct 13, 2026	10.70	10.91	10.68	10.85	10.85	-0.64%	1,818,989
Oct 12, 2026	11.01	11.10	10.89	10.92	10.92	1.87%	2,685,943
Oct 9, 2026	10.56	10.88	10.52	10.72	10.72	-1.20%	4,177,164
Oct 8, 2026	10.58	10.90	10.55	10.85	10.85	5.03%	3,982,130
Oct 7, 2026	10.19	10.48	10.13	10.33	10.33	1.97%	3,439,321
Oct 6, 2026	10.22	10.25	10.07	10.13	10.13	-1.46%	1,900,991
Oct 5, 2026	10.38	10.42	9.95	10.28	10.28	0.29%	3,663,463
Oct 2, 2026	9.92	10.28	9.87	10.25	10.25	1.79%	2,566,973
Oct 1, 2026	9.65	10.07	9.57	10.07	10.07	1.31%	2,891,566
Sep 30, 2026	9.93	10.13	9.92	9.94	9.94	2.79%	3,418,295
Sep 29, 2026	9.32	9.69	9.31	9.67	9.67	5.91%	4,974,513
Sep 28, 2026	9.14	9.28	9.05	9.13	9.13	2.35%	2,746,901
Sep 25, 2026	8.79	8.94	8.76	8.92	8.92	-	4,177,526
Sep 24, 2026	8.47	8.92	8.41	8.92	8.92	-1.98%	9,666,912
Sep 23, 2026	9.29	9.31	9.06	9.10	9.10	-1.41%	1,559,037
Sep 22, 2026	9.30	9.46	9.20	9.23	9.23	-4.94%	3,037,086
Sep 21, 2026	9.75	10.09	9.70	9.71	9.71	-4.05%	2,388,428
Sep 18, 2026	9.85	10.12	9.75	10.12	10.12	4.12%	2,384,903
Sep 17, 2026	9.75	9.86	9.65	9.72	9.72	0.10%	1,931,251
Sep 16, 2026	9.59	9.84	9.53	9.71	9.71	2.43%	2,280,613
Sep 15, 2026	9.33	9.49	9.27	9.48	9.48	1.61%	2,301,531
Sep 14, 2026	9.35	9.41	9.23	9.33	9.33	-0.53%	2,125,632
Sep 11, 2026	9.32	9.60	9.31	9.38	9.38	0.21%	2,530,242
Sep 10, 2026	9.08	9.44	9.04	9.36	9.36	2.18%	3,093,040
Sep 9, 2026	9.00	9.20	8.91	9.16	9.16	2.23%	3,044,823
Sep 8, 2026	8.81	8.98	8.61	8.96	8.96	2.76%	3,149,606
Sep 4, 2026	8.94	9.25	8.94	9.22	8.72	3.25%	2,734,606
Sep 3, 2026	8.87	9.03	8.86	8.93	8.45	0.56%	2,412,836
Sep 2, 2026	8.58	8.92	8.55	8.88	8.40	3.38%	1,810,842
Sep 1, 2026	8.56	8.72	8.50	8.59	8.12	1.78%	1,937,497
Aug 31, 2026	8.53	8.57	8.34	8.44	7.98	-0.35%	2,021,182
Aug 28, 2026	8.35	8.49	8.26	8.47	8.01	2.17%	1,851,245