5 DAY PERFORMANCE
+6.80%
1 MONTH PERFORMANCE
+2.99%
3 MONTH PERFORMANCE
+2.83%
6 MONTH PERFORMANCE
+21.24%
YEAR-TO-DATE PERFORMANCE
+14.27%
1 YEAR PERFORMANCE
+21.01%
Hafnia Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $5.94 | $5.90 (-0.67%) | $6.01 | $5.89 | 1.22 M | $2.94 B |
| 12/05/2025 | $5.96 | $5.96 (0%) | $6.02 | $5.94 | 1.12 M | $2.97 B |
| 12/04/2025 | $5.95 | $5.96 (0.17%) | $5.98 | $5.92 | 948.91 K | $2.97 B |
| 12/03/2025 | $5.99 | $5.96 (-0.5%) | $6.06 | $5.92 | 1.45 M | $2.97 B |
| 12/02/2025 | $5.89 | $5.87 (-0.34%) | $5.92 | $5.77 | 1.40 M | $2.93 B |
| 12/01/2025 | $5.85 | $5.80 (-0.85%) | $5.92 | $5.78 | 1.96 M | $2.89 B |
| 11/28/2025 | $6.00 | $5.99 (-0.17%) | $6.04 | $5.97 | 880.90 K | $2.99 B |
| 11/26/2025 | $5.97 | $5.96 (-0.17%) | $6.04 | $5.93 | 1.12 M | $2.97 B |
| 11/25/2025 | $5.93 | $5.95 (0.34%) | $6.00 | $5.88 | 1.88 M | $2.97 B |
| 11/24/2025 | $6.25 | $6.18 (-1.12%) | $6.30 | $6.10 | 1.73 M | $3.08 B |
| 11/21/2025 | $6.31 | $6.42 (1.74%) | $6.45 | $6.27 | 975.62 K | $3.20 B |
| 11/20/2025 | $6.48 | $6.30 (-2.78%) | $6.54 | $6.28 | 1.17 M | $3.14 B |
| 11/19/2025 | $6.39 | $6.45 (0.94%) | $6.50 | $6.35 | 1.12 M | $3.21 B |
| 11/18/2025 | $6.39 | $6.60 (3.29%) | $6.64 | $6.37 | 1.22 M | $3.29 B |
| 11/17/2025 | $6.50 | $6.53 (0.46%) | $6.58 | $6.49 | 849.03 K | $3.25 B |
| 11/14/2025 | $6.35 | $6.49 (2.2%) | $6.53 | $6.27 | 664.30 K | $3.23 B |
| 11/13/2025 | $6.44 | $6.42 (-0.31%) | $6.53 | $6.41 | 930.22 K | $3.20 B |
| 11/12/2025 | $6.41 | $6.43 (0.31%) | $6.45 | $6.38 | 778.03 K | $3.20 B |
| 11/11/2025 | $6.31 | $6.35 (0.63%) | $6.41 | $6.31 | 1.13 M | $3.16 B |
| 11/10/2025 | $6.22 | $6.29 (1.13%) | $6.29 | $6.18 | 1.11 M | $3.13 B |
| 11/07/2025 | $6.15 | $6.18 (0.49%) | $6.23 | $6.08 | 1.86 M | $3.08 B |
| 11/06/2025 | $6.08 | $6.18 (1.64%) | $6.27 | $6.08 | 3.34 M | $3.08 B |
| 11/05/2025 | $6.10 | $6.18 (1.31%) | $6.18 | $6.08 | 614.00 K | $3.08 B |
| 11/04/2025 | $6.10 | $6.12 (0.33%) | $6.15 | $6.03 | 580.24 K | $3.05 B |
| 11/03/2025 | $6.35 | $6.29 (-0.94%) | $6.36 | $6.27 | 824.60 K | $3.13 B |
| 10/31/2025 | $6.31 | $6.36 (0.79%) | $6.36 | $6.22 | 721.46 K | $3.17 B |
| 10/30/2025 | $6.36 | $6.33 (-0.47%) | $6.40 | $6.30 | 801.24 K | $3.15 B |
| 10/29/2025 | $6.34 | $6.32 (-0.32%) | $6.44 | $6.30 | 935.95 K | $3.15 B |
| 10/28/2025 | $6.24 | $6.35 (1.76%) | $6.42 | $6.21 | 1.04 M | $3.16 B |
| 10/27/2025 | $6.22 | $6.20 (-0.32%) | $6.23 | $6.16 | 723.18 K | $3.09 B |
| 10/24/2025 | $6.27 | $6.18 (-1.44%) | $6.32 | $6.18 | 812.52 K | $3.08 B |
| 10/23/2025 | $6.28 | $6.37 (1.43%) | $6.43 | $6.24 | 2.10 M | $3.17 B |
| 10/22/2025 | $5.85 | $6.01 (2.74%) | $6.02 | $5.85 | 815.12 K | $3.00 B |
| 10/21/2025 | $5.90 | $5.83 (-1.19%) | $5.90 | $5.81 | 695.74 K | $2.91 B |
| 10/20/2025 | $5.94 | $5.92 (-0.34%) | $6.03 | $5.90 | 694.80 K | $2.95 B |
| 10/17/2025 | $5.81 | $5.90 (1.55%) | $5.91 | $5.78 | 812.41 K | $2.94 B |
| 10/16/2025 | $5.85 | $5.87 (0.34%) | $5.96 | $5.84 | 809.13 K | $2.93 B |
| 10/15/2025 | $5.69 | $5.77 (1.41%) | $5.78 | $5.69 | 692.14 K | $2.88 B |
| 10/14/2025 | $5.58 | $5.56 (-0.36%) | $5.58 | $5.49 | 1.30 M | $2.77 B |
| 10/13/2025 | $5.82 | $5.81 (-0.17%) | $5.88 | $5.74 | 1.17 M | $2.90 B |
| 10/10/2025 | $5.82 | $5.74 (-1.37%) | $5.92 | $5.74 | 789.34 K | $2.86 B |
| 10/09/2025 | $5.90 | $5.90 (0%) | $5.95 | $5.85 | 871.36 K | $2.94 B |
| 10/08/2025 | $5.99 | $5.91 (-1.34%) | $6.00 | $5.85 | 632.70 K | $2.95 B |
| 10/07/2025 | $6.10 | $5.98 (-1.97%) | $6.10 | $5.97 | 770.22 K | $2.98 B |
| 10/06/2025 | $6.29 | $6.20 (-1.43%) | $6.36 | $6.20 | 632.30 K | $3.09 B |
| 10/03/2025 | $6.29 | $6.37 (1.27%) | $6.37 | $6.26 | 997.63 K | $3.17 B |
| 10/02/2025 | $6.18 | $6.19 (0.16%) | $6.27 | $6.14 | 1.34 M | $3.08 B |
| 10/01/2025 | $6.13 | $6.22 (1.47%) | $6.25 | $6.13 | 1.37 M | $3.10 B |
| 09/30/2025 | $6.01 | $5.99 (-0.33%) | $6.06 | $5.99 | 751.93 K | $2.99 B |
| 09/29/2025 | $6.17 | $5.99 (-2.92%) | $6.18 | $5.98 | 1.09 M | $2.99 B |
| 09/26/2025 | $6.18 | $6.23 (0.81%) | $6.27 | $6.18 | 1.06 M | $3.10 B |
| 09/25/2025 | $6.19 | $6.19 (0%) | $6.24 | $6.16 | 732.91 K | $3.08 B |
| 09/24/2025 | $6.22 | $6.19 (-0.48%) | $6.27 | $6.17 | 651.50 K | $3.08 B |
| 09/23/2025 | $6.11 | $6.18 (1.15%) | $6.30 | $6.11 | 2.22 M | $3.08 B |
| 09/22/2025 | $6.10 | $6.12 (0.33%) | $6.12 | $6.06 | 795.71 K | $3.05 B |
| 09/19/2025 | $6.19 | $6.05 (-2.26%) | $6.19 | $6.05 | 1.04 M | $3.02 B |
| 09/18/2025 | $6.37 | $6.28 (-1.41%) | $6.37 | $6.24 | 1.05 M | $3.13 B |
| 09/17/2025 | $6.36 | $6.35 (-0.16%) | $6.39 | $6.31 | 888.15 K | $3.16 B |
| 09/16/2025 | $6.32 | $6.33 (0.16%) | $6.35 | $6.29 | 1.04 M | $3.15 B |
| 09/15/2025 | $6.22 | $6.31 (1.45%) | $6.35 | $6.21 | 1.21 M | $3.14 B |
| 09/12/2025 | $6.18 | $6.07 (-1.78%) | $6.25 | $6.07 | 1.12 M | $3.03 B |
| 09/11/2025 | $6.08 | $6.05 (-0.49%) | $6.14 | $5.98 | 2.16 M | $3.02 B |
| 09/10/2025 | $6.13 | $6.15 (0.33%) | $6.22 | $6.11 | 1.01 M | $3.06 B |
| 09/09/2025 | $6.41 | $6.19 (-3.43%) | $6.43 | $6.19 | 1.11 M | $3.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
