Hafnia(DE:RE0)
€8.01-0.43 (-5.54%)
DE:RE0
Hafnia historical prices
€8.01
At close:-0.43 (-5.54%)
Hafnia (RE0) Historical Prices
15 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -5.54% | 0 | 0.00 |
| Nov 09, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.47% | 50 | 0.04 |
| Nov 06, 2026 | 8.51 | 8.51 | 8.48 | 8.48 | 8.48 | -1.97% | 62 | 0.04 |
| Nov 05, 2026 | 8.68 | 8.68 | 8.65 | 8.65 | 8.65 | -6.64% | 1,400 | 1.03 |
| Nov 04, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | +0.93% | 0 | 0.00 |
| Nov 03, 2026 | 9.06 | 9.33 | 9.06 | 9.18 | 9.18 | -0.86% | 750 | 0.55 |
| Nov 02, 2026 | 9.79 | 9.79 | 9.24 | 9.26 | 9.26 | -5.07% | 4,870 | 3.79 |
| Oct 30, 2026 | 9.91 | 9.91 | 9.76 | 9.76 | 9.76 | +1.77% | 401 | 0.31 |
| Oct 29, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.26% | 0 | 0.00 |
| Oct 28, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | +1.32% | 0 | 0.00 |
| Oct 27, 2026 | 9.61 | 9.61 | 9.49 | 9.49 | 9.49 | -0.58% | 0 | 0.00 |
| Oct 26, 2026 | 9.38 | 9.54 | 9.38 | 9.54 | 9.54 | +1.54% | 500 | 0.39 |
| Oct 23, 2026 | 9.15 | 9.40 | 9.15 | 9.40 | 9.40 | +1.62% | 75 | 0.06 |
| Oct 22, 2026 | 9.30 | 9.30 | 9.20 | 9.25 | 9.25 | +2.44% | 1,005 | 0.78 |
| Oct 21, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | +1.35% | 0 | 0.00 |
| Oct 20, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | +1.19% | 0 | 0.00 |
| Oct 19, 2026 | 8.98 | 9.05 | 8.80 | 8.80 | 8.80 | -3.93% | 1,416 | 1.11 |
| Oct 16, 2026 | 9.01 | 9.16 | 9.01 | 9.16 | 9.16 | +0.66% | 100 | 0.08 |
| Oct 15, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -4.16% | 700 | 0.56 |
| Oct 14, 2026 | 9.70 | 9.77 | 9.38 | 9.50 | 9.50 | -1.81% | 10,702 | 9.78 |
| Oct 13, 2026 | 9.81 | 9.81 | 9.67 | 9.67 | 9.67 | -1.83% | 205 | 0.19 |
| Oct 12, 2026 | 9.41 | 9.85 | 9.41 | 9.85 | 9.85 | +4.29% | 1,150 | 1.06 |
| Oct 09, 2026 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -0.58% | 5,056 | 3.74 |
| Oct 08, 2026 | 9.17 | 9.50 | 9.17 | 9.50 | 9.50 | +4.57% | 2,320 | 1.76 |
| Oct 07, 2026 | 9.00 | 9.09 | 9.00 | 9.09 | 9.09 | +1.00% | 0 | 0.00 |
| Oct 06, 2026 | 9.11 | 9.20 | 9.00 | 9.00 | 9.00 | -1.75% | 108 | 0.08 |
| Oct 05, 2026 | 9.14 | 9.26 | 8.94 | 9.16 | 9.16 | +2.23% | 10,050 | 8.71 |
| Oct 02, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | +2.23% | 600 | 0.52 |
| Oct 01, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | +2.46% | 0 | 0.00 |
| Sep 30, 2026 | 8.61 | 8.61 | 8.55 | 8.55 | 8.55 | +3.39% | 150 | 0.13 |
| Sep 29, 2026 | 8.15 | 8.27 | 8.15 | 8.27 | 8.27 | +2.99% | 500 | 0.44 |
| Sep 28, 2026 | 7.80 | 8.09 | 7.80 | 8.03 | 8.03 | +3.75% | 186 | 0.16 |
| Sep 25, 2026 | 7.82 | 7.82 | 7.56 | 7.74 | 7.74 | +2.25% | 2,915 | 2.67 |
| Sep 24, 2026 | 7.55 | 7.68 | 7.55 | 7.57 | 7.57 | -5.96% | 3,717 | 3.59 |
| Sep 23, 2026 | 8.12 | 8.12 | 8.05 | 8.05 | 8.05 | -1.95% | 300 | 0.29 |
| Sep 22, 2026 | 8.44 | 8.52 | 8.15 | 8.21 | 8.21 | -4.09% | 6,209 | 6.61 |
| Sep 21, 2026 | 8.80 | 8.80 | 8.56 | 8.56 | 8.56 | +1.60% | 1,949 | 2.14 |
| Sep 18, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.12% | 0 | 0.00 |
| Sep 17, 2026 | 8.51 | 8.56 | 8.47 | 8.52 | 8.52 | +1.85% | 6,360 | 7.58 |
| Sep 16, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | +3.34% | 0 | 0.00 |
| Sep 15, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.98% | 400 | 0.48 |
| Sep 14, 2026 | 8.19 | 8.19 | 8.18 | 8.18 | 8.18 | +1.18% | 2,680 | 3.39 |
| Sep 11, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | +4.66% | 0 | 0.00 |
| Sep 10, 2026 | 7.87 | 7.90 | 7.72 | 7.72 | 7.72 | +0.39% | 1,300 | 1.68 |
| Sep 09, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | +0.33% | 0 | 0.00 |
| Sep 08, 2026 | 7.30 | 7.67 | 7.30 | 7.67 | 7.67 | +3.58% | 1,100 | 1.45 |
| Sep 07, 2026 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | +1.80% | 5 | 0.01 |
| Sep 04, 2026 | 7.69 | 7.70 | 7.69 | 7.70 | 7.27 | +0.39% | 3,340 | 4.61 |
| Sep 03, 2026 | 7.63 | 7.72 | 7.63 | 7.67 | 7.24 | +2.96% | 860 | 1.18 |
| Sep 02, 2026 | 7.44 | 7.45 | 7.44 | 7.45 | 7.03 | -0.07% | 5,500 | 8.56 |
