Hafnia Limited (FRA:RE0)
Germany
· Delayed Price · Currency is EUR 5.10
+0.10 (2.00%)
At close: Dec 3, 2025
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.86 | 5.15 | 4.86 | 5.15 | 5.15 | 0.98% | 2,725 |
| Dec 3, 2025 | 5.14 | 5.14 | 5.10 | 5.10 | 5.10 | 2.00% | 1,190 |
| Dec 2, 2025 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | 2.44% | 700 |
| Dec 1, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -7.24% | - |
| Nov 28, 2025 | 4.85 | 5.26 | 4.85 | 5.26 | 5.26 | 8.25% | 15 |
| Nov 27, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -4.95% | - |
| Nov 26, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 2.34% | - |
| Nov 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -6.70% | - |
| Nov 24, 2025 | 5.16 | 5.36 | 5.16 | 5.36 | 5.36 | 0.68% | 1,000 |
| Nov 21, 2025 | 5.26 | 5.32 | 5.26 | 5.32 | 5.32 | 1.29% | 65 |
| Nov 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.81% | - |
| Nov 19, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -5.13% | - |
| Nov 18, 2025 | 5.32 | 5.61 | 5.32 | 5.49 | 5.49 | 6.15% | 1,010 |
| Nov 17, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.71% | - |
| Nov 14, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.00% | - |
| Nov 13, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -7.33% | - |
| Nov 12, 2025 | 5.21 | 5.62 | 5.21 | 5.62 | 5.62 | 10.45% | 20 |
| Nov 11, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.67% | - |
| Nov 10, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.04% | - |
| Nov 7, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.14% | - |
| Nov 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.18% | - |
| Nov 5, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -7.64% | - |
| Nov 4, 2025 | 5.35 | 5.42 | 5.35 | 5.42 | 5.42 | 6.19% | 50 |
| Nov 3, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.28% | - |
| Oct 31, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.70% | - |
| Oct 30, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.54% | - |
| Oct 29, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.76% | - |
| Oct 28, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.48% | - |
| Oct 27, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -6.04% | - |
| Oct 24, 2025 | 5.08 | 5.37 | 5.08 | 5.37 | 5.37 | 12.23% | 1,000 |
| Oct 23, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.44% | - |
| Oct 22, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.16% | - |
| Oct 21, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -6.95% | - |
| Oct 20, 2025 | 4.71 | 5.18 | 4.71 | 5.18 | 5.18 | 4.78% | 25 |
| Oct 17, 2025 | 4.76 | 4.94 | 4.76 | 4.94 | 4.94 | -3.48% | 25 |
| Oct 16, 2025 | 4.79 | 5.12 | 4.79 | 5.12 | 5.12 | 13.65% | 460 |
| Oct 15, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -6.54% | - |
| Oct 14, 2025 | 4.85 | 4.85 | 4.82 | 4.82 | 4.82 | -0.62% | 5,995 |
| Oct 13, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.00% | - |
| Oct 10, 2025 | 5.00 | 5.08 | 5.00 | 5.00 | 5.00 | - | 1,000 |
| Oct 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.23% | - |
| Oct 8, 2025 | 5.00 | 5.11 | 5.00 | 5.11 | 5.11 | 0.55% | 150 |
| Oct 7, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.04% | - |
| Oct 6, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 1.76% | - |
| Oct 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.33% | - |
| Sep 30, 2025 | 5.00 | 5.17 | 5.00 | 5.17 | 5.17 | 3.11% | 1,000 |
| Sep 29, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.67% | - |
| Sep 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.50% | - |
| Sep 24, 2025 | 5.05 | 5.29 | 5.05 | 5.29 | 5.29 | 3.08% | - |
| Sep 23, 2025 | 5.05 | 5.13 | 5.05 | 5.13 | 5.13 | -0.31% | - |
| Sep 22, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | -0.73% | - |
| Sep 19, 2025 | 5.02 | 5.18 | 5.02 | 5.18 | 5.18 | -2.81% | - |
| Sep 18, 2025 | 5.06 | 5.33 | 5.06 | 5.33 | 5.33 | 5.58% | - |
| Sep 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -5.00% | - |
| Sep 16, 2025 | 5.04 | 5.32 | 5.04 | 5.32 | 5.32 | -0.34% | - |
| Sep 15, 2025 | 4.95 | 5.36 | 4.95 | 5.34 | 5.34 | 2.62% | 2,800 |
| Sep 12, 2025 | 4.86 | 5.20 | 4.86 | 5.20 | 5.20 | 1.40% | - |
| Sep 11, 2025 | 4.97 | 5.13 | 4.97 | 5.13 | 5.13 | -1.72% | 300 |
| Sep 10, 2025 | 5.00 | 5.37 | 5.00 | 5.22 | 5.22 | -1.21% | 2,000 |
| Sep 9, 2025 | 4.94 | 5.37 | 4.94 | 5.28 | 5.28 | -0.41% | - |
| Sep 8, 2025 | 4.87 | 5.30 | 4.87 | 5.30 | 5.30 | 7.96% | 500 |
| Sep 5, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.16% | - |
| Sep 4, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.32% | - |
| Sep 3, 2025 | 4.92 | 5.12 | 4.92 | 5.09 | 5.09 | -4.11% | 17,900 |
| Sep 2, 2025 | 4.90 | 5.31 | 4.90 | 5.31 | 5.20 | 0.15% | 1,000 |
| Sep 1, 2025 | 4.91 | 5.30 | 4.91 | 5.30 | 5.20 | 0.80% | 500 |
| Aug 29, 2025 | 4.92 | 5.29 | 4.92 | 5.26 | 5.16 | 10.02% | 2,060 |
| Aug 28, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.69 | -6.22% | - |
| Aug 27, 2025 | 4.76 | 5.10 | 4.76 | 5.10 | 5.00 | 2.64% | - |
| Aug 26, 2025 | 4.81 | 4.97 | 4.81 | 4.97 | 4.87 | 3.33% | - |
| Aug 25, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.71 | -5.30% | - |
| Aug 22, 2025 | 4.71 | 5.10 | 4.71 | 5.07 | 4.97 | 5.16% | - |
| Aug 21, 2025 | 4.47 | 4.83 | 4.47 | 4.83 | 4.73 | 1.34% | - |
| Aug 20, 2025 | 4.44 | 4.76 | 4.44 | 4.76 | 4.67 | -1.14% | 65 |
| Aug 19, 2025 | 4.38 | 4.82 | 4.38 | 4.82 | 4.72 | 5.94% | 350 |
| Aug 18, 2025 | 4.30 | 4.55 | 4.30 | 4.55 | 4.46 | -0.11% | - |
| Aug 15, 2025 | 4.42 | 4.55 | 4.42 | 4.55 | 4.46 | -4.65% | - |
| Aug 14, 2025 | 4.34 | 4.87 | 4.34 | 4.77 | 4.68 | 9.90% | 100 |
| Aug 13, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.26 | -5.95% | - |
| Aug 12, 2025 | 4.39 | 4.62 | 4.39 | 4.62 | 4.53 | -0.28% | - |
| Aug 11, 2025 | 4.71 | 4.71 | 4.63 | 4.63 | 4.54 | -3.54% | - |
| Aug 8, 2025 | 4.59 | 4.95 | 4.59 | 4.80 | 4.71 | -4.67% | 5,000 |
| Aug 7, 2025 | 4.81 | 5.04 | 4.81 | 5.04 | 4.94 | -2.02% | 2,050 |
| Aug 6, 2025 | 4.76 | 5.15 | 4.76 | 5.14 | 5.04 | 6.48% | 25 |
| Aug 5, 2025 | 4.56 | 4.83 | 4.56 | 4.83 | 4.73 | -2.31% | - |
| Aug 4, 2025 | 4.42 | 4.94 | 4.42 | 4.94 | 4.84 | 4.26% | 65 |
| Aug 1, 2025 | 4.55 | 4.86 | 4.55 | 4.74 | 4.65 | -1.80% | 100 |
| Jul 31, 2025 | 4.57 | 4.90 | 4.57 | 4.83 | 4.73 | 2.68% | 100 |
| Jul 30, 2025 | 4.62 | 4.70 | 4.62 | 4.70 | 4.61 | -5.43% | - |
| Jul 29, 2025 | 4.55 | 4.97 | 4.55 | 4.97 | 4.87 | 2.64% | 7,700 |
| Jul 28, 2025 | 4.41 | 4.84 | 4.41 | 4.84 | 4.75 | 1.30% | - |
| Jul 25, 2025 | 4.42 | 4.81 | 4.42 | 4.78 | 4.69 | 1.49% | 3,300 |
| Jul 24, 2025 | 4.43 | 4.71 | 4.43 | 4.71 | 4.62 | 1.14% | - |
| Jul 23, 2025 | 4.33 | 4.66 | 4.33 | 4.66 | 4.57 | 2.02% | 400 |
| Jul 22, 2025 | 4.17 | 4.57 | 4.17 | 4.57 | 4.48 | 1.94% | 1,000 |
| Jul 21, 2025 | 4.27 | 4.48 | 4.27 | 4.48 | 4.39 | -0.29% | - |
| Jul 18, 2025 | 4.23 | 4.49 | 4.23 | 4.49 | 4.40 | 0.76% | - |