Haffner Energy SAS (ALHAF) Historical Prices

Time Period

Events

FR:ALHAF historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.68	0.68	0.63	0.64	0.64	-6.57%	4,718,226	0.53
Oct 29, 2026	0.70	0.71	0.68	0.69	0.69	-2.14%	2,350,902	0.26
Oct 28, 2026	0.72	0.73	0.69	0.70	0.70	-2.78%	2,733,029	0.29
Oct 27, 2026	0.73	0.76	0.71	0.72	0.72	-0.69%	2,828,661	0.30
Oct 26, 2026	0.72	0.73	0.70	0.73	0.73	+2.11%	1,535,906	0.16
Oct 23, 2026	0.71	0.74	0.68	0.71	0.71	+1.28%	2,212,113	0.23
Oct 22, 2026	0.74	0.74	0.70	0.70	0.70	-3.97%	1,526,537	0.16
Oct 21, 2026	0.74	0.76	0.73	0.73	0.73	-0.68%	2,472,462	0.25
Oct 20, 2026	0.73	0.75	0.71	0.74	0.74	+0.82%	2,452,789	0.25
Oct 19, 2026	0.72	0.79	0.70	0.73	0.73	+4.14%	4,014,979	0.41
Oct 16, 2026	0.74	0.76	0.70	0.70	0.70	-4.63%	2,388,348	0.25
Oct 15, 2026	0.72	0.74	0.66	0.73	0.73	-1.87%	5,808,949	0.60
Oct 14, 2026	0.82	0.82	0.72	0.75	0.75	-2.86%	6,529,683	0.68
Oct 13, 2026	0.80	0.81	0.76	0.77	0.77	-3.27%	4,778,838	0.50
Oct 12, 2026	0.80	0.84	0.78	0.80	0.80	+3.65%	8,008,061	0.84
Oct 09, 2026	0.68	0.77	0.66	0.77	0.77	+15.14%	6,024,147	0.64
Oct 08, 2026	0.73	0.73	0.66	0.67	0.67	-9.00%	6,293,522	0.67
Oct 07, 2026	0.78	0.78	0.71	0.73	0.73	-6.03%	4,843,039	0.52
Oct 06, 2026	0.79	0.82	0.75	0.78	0.78	-0.51%	5,403,692	0.58
Oct 05, 2026	0.71	0.81	0.70	0.78	0.78	+7.69%	7,576,820	0.80
Oct 02, 2026	0.75	0.78	0.70	0.73	0.73	-5.45%	9,257,143	0.98
Oct 01, 2026	0.80	0.83	0.73	0.77	0.77	-3.75%	8,665,137	0.92
Sep 30, 2026	0.82	0.87	0.77	0.80	0.80	-2.56%	10,927,887	1.16
Sep 29, 2026	0.83	0.97	0.81	0.82	0.82	-4.98%	19,899,107	2.17
Sep 28, 2026	0.85	0.94	0.82	0.86	0.86	+12.21%	15,170,933	1.69
Sep 25, 2026	0.76	0.82	0.71	0.77	0.77	-2.53%	10,758,156	1.21
Sep 24, 2026	0.72	0.82	0.69	0.79	0.79	+10.18%	12,245,607	1.39
Sep 23, 2026	0.66	0.74	0.63	0.72	0.72	+12.56%	14,565,600	1.66
Sep 22, 2026	0.56	0.66	0.54	0.64	0.64	+20.64%	14,074,610	1.63
Sep 21, 2026	0.53	0.54	0.49	0.53	0.53	+0.38%	4,836,067	0.56
Sep 18, 2026	0.57	0.58	0.51	0.53	0.53	-3.49%	5,987,658	0.70
Sep 17, 2026	0.60	0.61	0.54	0.55	0.55	-10.80%	7,477,033	0.87
Sep 16, 2026	0.59	0.63	0.57	0.61	0.61	+3.21%	3,727,296	0.43
Sep 15, 2026	0.62	0.62	0.59	0.59	0.59	-3.58%	1,925,815	0.22
Sep 14, 2026	0.66	0.67	0.61	0.61	0.61	-4.95%	2,944,987	0.34
Sep 11, 2026	0.64	0.65	0.61	0.65	0.65	+0.62%	3,597,160	0.41
Sep 10, 2026	0.66	0.69	0.64	0.64	0.64	-5.59%	4,431,459	0.49
Sep 09, 2026	0.63	0.68	0.59	0.68	0.68	+8.11%	4,650,952	0.52
Sep 08, 2026	0.67	0.67	0.60	0.63	0.63	-5.84%	6,727,405	0.75
Sep 07, 2026	0.63	0.69	0.62	0.67	0.67	+12.84%	11,341,821	1.27
Sep 04, 2026	0.53	0.61	0.51	0.59	0.59	+11.28%	8,797,967	0.99
Sep 03, 2026	0.57	0.58	0.53	0.53	0.53	-6.34%	7,029,110	0.78
Sep 02, 2026	0.62	0.64	0.56	0.57	0.57	+9.23%	12,626,655	1.40
Sep 01, 2026	0.57	0.58	0.51	0.52	0.52	-2.99%	3,914,031	0.42
Aug 31, 2026	0.55	0.55	0.52	0.54	0.54	-1.29%	5,455,295	0.58
Aug 28, 2026	0.51	0.58	0.50	0.54	0.54	+15.04%	15,452,512	1.64
Aug 27, 2026	0.54	0.56	0.47	0.47	0.47	-10.10%	9,534,710	0.98
Aug 26, 2026	0.57	0.60	0.52	0.53	0.53	-7.89%	7,041,866	0.71
Aug 25, 2026	0.57	0.58	0.55	0.57	0.57	-0.87%	5,872,668	0.59
Aug 24, 2026	0.62	0.63	0.57	0.58	0.58	-8.44%	5,510,028	0.53

Haffner Energy SAS historical prices

Haffner Energy SAS (ALHAF) Historical Prices

Become an Expert with TipRanks Premium