Haffner Energy SAS ALHAF
EURONEXT · Fransa · Kamu Hizmetleri
€0,7700-0,03 (-%3,75)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,77 | -%3,75 | €0,80 | €0,83 | €0,74 | 8,67M |
| 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 |