Haffner Energy SAS ALHAF
EURONEXT · France · Utilities
€0.7700-0.03 (-3.75%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.80 | -2.56% | €0.82 | €0.87 | €0.77 | 10.93M |
| 2026-09-29 | €0.82 | -4.98% | €0.83 | €0.97 | €0.81 | 19.90M |
| 2026-09-28 | €0.86 | +12.21% | €0.85 | €0.94 | €0.82 | 15.17M |
| 2026-09-25 | €0.77 | -2.53% | €0.76 | €0.82 | €0.70 | 10.76M |
| 2026-09-24 | €0.79 | +10.18% | €0.72 | €0.82 | €0.69 | 12.25M |
| 2026-09-23 | €0.72 | +12.56% | €0.66 | €0.74 | €0.63 | 14.57M |
| 2026-09-22 | €0.64 | +20.64% | €0.56 | €0.66 | €0.54 | 14.07M |
| 2026-09-21 | €0.53 | +0.38% | €0.53 | €0.54 | €0.49 | 4.84M |
| 2026-09-18 | €0.53 | -3.49% | €0.56 | €0.58 | €0.51 | 5.99M |
| 2026-09-17 | €0.55 | -10.80% | €0.60 | €0.61 | €0.54 | 7.48M |
| 2026-09-16 | €0.61 | +3.21% | €0.59 | €0.63 | €0.57 | 3.73M |
| 2026-09-15 | €0.59 | -3.58% | €0.62 | €0.62 | €0.59 | 1.93M |
| 2026-09-14 | €0.61 | -4.95% | €0.66 | €0.67 | €0.61 | 2.94M |
| 2026-09-11 | €0.65 | +0.62% | €0.64 | €0.65 | €0.61 | 3.60M |
| 2026-09-10 | €0.64 | -5.59% | €0.66 | €0.69 | €0.64 | 4.43M |
| 2026-09-09 | €0.68 | +8.11% | €0.63 | €0.68 | €0.59 | 4.65M |
| 2026-09-08 | €0.63 | -5.84% | €0.67 | €0.67 | €0.60 | 6.73M |
| 2026-09-07 | €0.67 | +12.84% | €0.63 | €0.69 | €0.62 | 11.34M |
| 2026-09-04 | €0.59 | +11.28% | €0.52 | €0.61 | €0.51 | 8.80M |
| 2026-09-03 | €0.53 | -6.34% | €0.57 | €0.58 | €0.52 | 7.03M |
| 2026-09-02 | €0.57 | +9.23% | €0.62 | €0.64 | €0.56 | 12.63M |
| 2026-09-01 | €0.52 | -2.99% | €0.57 | €0.58 | €0.51 | 3.91M |
| 2026-08-31 | €0.54 | -1.29% | €0.55 | €0.55 | €0.52 | 5.46M |
| 2026-08-28 | €0.54 | +15.04% | €0.51 | €0.57 | €0.50 | 15.45M |
| 2026-08-27 | €0.47 | -10.10% | €0.54 | €0.56 | €0.47 | 9.53M |
| 2026-08-26 | €0.52 | -7.89% | €0.57 | €0.60 | €0.52 | 7.04M |
| 2026-08-25 | €0.57 | -0.87% | €0.56 | €0.58 | €0.55 | 5.87M |
| 2026-08-24 | €0.57 | -8.44% | €0.62 | €0.63 | €0.57 | 5.51M |
| 2026-08-21 | €0.63 | +8.28% | €0.60 | €0.65 | €0.56 | 9.12M |
| 2026-08-20 | €0.58 | -9.52% | €0.62 | €0.63 | €0.54 | 11.77M |
| 2026-08-19 | €0.64 | -6.97% | €0.65 | €0.66 | €0.59 | 15.04M |
| 2026-08-18 | €0.69 | -4.44% | €0.74 | €0.76 | €0.65 | 13.42M |
| 2026-08-17 | €0.72 | -7.56% | €0.79 | €0.87 | €0.71 | 19.92M |
| 2026-08-14 | €0.78 | +25.81% | €0.65 | €0.78 | €0.59 | 15.39M |
| 2026-08-13 | €0.62 | -10.66% | €0.69 | €0.69 | €0.60 | 16.89M |
| 2026-08-12 | €0.69 | +16.44% | €0.61 | €0.70 | €0.57 | 26.74M |
| 2026-08-11 | €0.60 | +14.84% | €0.53 | €0.60 | €0.52 | 20.10M |
| 2026-08-10 | €0.52 | +13.94% | €0.47 | €0.52 | €0.46 | 13.80M |
| 2026-08-07 | €0.46 | -1.19% | €0.45 | €0.47 | €0.41 | 14.46M |
| 2026-08-06 | €0.46 | +9.76% | €0.60 | €0.63 | €0.46 | 16.47M |
| 2026-08-05 | €0.42 | -5.19% | €0.45 | €0.46 | €0.36 | 13.19M |
| 2026-08-04 | €0.44 | +0.45% | €0.43 | €0.49 | €0.39 | 19.62M |
| 2026-08-03 | €0.44 | +35.69% | €0.34 | €0.45 | €0.33 | 14.13M |
| 2026-07-31 | €0.32 | +1.72% | €0.32 | €0.36 | €0.30 | 15.17M |
| 2026-07-30 | €0.32 | +8.31% | €0.31 | €0.33 | €0.29 | 11.16M |
| 2026-07-29 | €0.29 | +15.91% | €0.27 | €0.30 | €0.26 | 9.47M |
| 2026-07-28 | €0.25 | -0.20% | €0.26 | €0.26 | €0.24 | 4.50M |
| 2026-07-27 | €0.25 | +16.17% | €0.22 | €0.27 | €0.20 | 12.76M |
| 2026-07-24 | €0.22 | +0.92% | €0.22 | €0.22 | €0.21 | 1.16M |
| 2026-07-23 | €0.22 | +5.07% | €0.21 | €0.23 | €0.21 | 3.00M |
| 2026-07-22 | €0.21 | -3.72% | €0.22 | €0.22 | €0.20 | 2.78M |
| 2026-07-21 | €0.22 | -2.71% | €0.22 | €0.23 | €0.21 | 2.92M |
| 2026-07-20 | €0.22 | +0.45% | €0.22 | €0.23 | €0.22 | 2.02M |
| 2026-07-17 | €0.22 | 0.00% | €0.22 | €0.23 | €0.22 | 2.96M |
| 2026-07-16 | €0.22 | -2.22% | €0.23 | €0.23 | €0.21 | 4.14M |
| 2026-07-15 | €0.22 | -3.43% | €0.23 | €0.24 | €0.22 | 2.45M |
| 2026-07-14 | €0.23 | +0.65% | €0.24 | €0.24 | €0.22 | 3.06M |
| 2026-07-13 | €0.23 | -3.54% | €0.24 | €0.25 | €0.23 | 2.59M |
| 2026-07-10 | €0.24 | -2.83% | €0.25 | €0.25 | €0.24 | 3.33M |
| 2026-07-09 | €0.25 | +2.70% | €0.24 | €0.25 | €0.23 | 4.28M |
| 2026-07-08 | €0.24 | +4.57% | €0.28 | €0.29 | €0.23 | 12.36M |
| 2026-07-07 | €0.23 | -8.18% | €0.25 | €0.26 | €0.23 | 7.52M |
| 2026-07-06 | €0.25 | +15.44% | €0.22 | €0.26 | €0.22 | 11.68M |
| 2026-07-03 | €0.22 | +8.23% | €0.20 | €0.22 | €0.19 | 6.10M |
| 2026-07-02 | €0.20 | -2.43% | €0.21 | €0.22 | €0.19 | 6.57M |
| 2026-07-01 | €0.21 | -7.22% | €0.22 | €0.23 | €0.20 | 3.68M |
| 2026-06-30 | €0.22 | -2.85% | €0.23 | €0.24 | €0.22 | 3.23M |
| 2026-06-29 | €0.23 | +5.07% | €0.21 | €0.26 | €0.21 | 7.51M |
| 2026-06-26 | €0.22 | -2.25% | €0.15 | €0.22 | €0.13 | 13.39M |
| 2026-06-25 | €0.22 | -6.53% | €0.24 | €0.25 | €0.22 | 3.80M |
| 2026-06-24 | €0.24 | -3.26% | €0.24 | €0.24 | €0.22 | 6.86M |
| 2026-06-23 | €0.25 | -2.96% | €0.25 | €0.25 | €0.24 | 4.03M |
| 2026-06-22 | €0.25 | -1.94% | €0.27 | €0.27 | €0.24 | 5.79M |
| 2026-06-19 | €0.26 | +1.98% | €0.25 | €0.26 | €0.25 | 4.09M |
| 2026-06-18 | €0.25 | -6.99% | €0.28 | €0.28 | €0.25 | 6.62M |
| 2026-06-17 | €0.27 | +0.55% | €0.28 | €0.28 | €0.26 | 4.56M |
| 2026-06-16 | €0.27 | -13.30% | €0.31 | €0.31 | €0.26 | 10.05M |
| 2026-06-15 | €0.31 | +13.25% | €0.30 | €0.32 | €0.29 | 15.29M |
| 2026-06-12 | €0.28 | +11.76% | €0.25 | €0.28 | €0.24 | 5.92M |
| 2026-06-11 | €0.25 | -3.33% | €0.25 | €0.25 | €0.23 | 4.41M |
| 2026-06-10 | €0.25 | +2.00% | €0.25 | €0.26 | €0.23 | 8.32M |
| 2026-06-09 | €0.25 | -6.37% | €0.28 | €0.30 | €0.25 | 10.07M |
| 2026-06-08 | €0.27 | +18.67% | €0.22 | €0.27 | €0.20 | 15.57M |
| 2026-06-05 | €0.22 | -8.16% | €0.24 | €0.26 | €0.22 | 10.39M |
| 2026-06-04 | €0.25 | -11.87% | €0.28 | €0.28 | €0.23 | 16.68M |
| 2026-06-03 | €0.28 | -7.02% | €0.31 | €0.31 | €0.25 | 11.82M |
| 2026-06-02 | €0.30 | -8.56% | €0.34 | €0.37 | €0.30 | 22.60M |
| 2026-06-01 | €0.33 | +19.34% | €0.30 | €0.35 | €0.28 | 25.55M |
| 2026-05-29 | €0.27 | +5.59% | €0.27 | €0.31 | €0.27 | 22.28M |
| 2026-05-28 | €0.26 | -3.53% | €0.25 | €0.29 | €0.23 | 12.17M |