5 DAY PERFORMANCE
-27.41%
1 MONTH PERFORMANCE
-18.78%
3 MONTH PERFORMANCE
+5.98%
6 MONTH PERFORMANCE
-10.14%
YEAR-TO-DATE PERFORMANCE
+39.59%
1 YEAR PERFORMANCE
+26.10%
Hafnia Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $10.56 | $10.80 (2.27%) | $10.84 | $10.52 | 1.50 M | |
| 10/08/2026 | $10.58 | $10.85 (2.55%) | $10.90 | $10.55 | 4.04 M | $5.42 B |
| 10/07/2026 | $10.19 | $10.33 (1.37%) | $10.48 | $10.13 | 3.70 M | $5.16 B |
| 10/06/2026 | $10.22 | $10.13 (-0.88%) | $10.25 | $10.07 | 1.91 M | $5.06 B |
| 10/05/2026 | $10.38 | $10.28 (-0.96%) | $10.42 | $9.95 | 3.66 M | $5.13 B |
| 10/02/2026 | $9.91 | $10.25 (3.43%) | $10.28 | $9.87 | 2.57 M | $5.12 B |
| 10/01/2026 | $9.65 | $10.07 (4.35%) | $10.07 | $9.57 | 2.89 M | $5.03 B |
| 09/30/2026 | $9.93 | $9.94 (0.1%) | $10.13 | $9.92 | 3.44 M | $4.96 B |
| 09/29/2026 | $9.32 | $9.67 (3.76%) | $9.69 | $9.31 | 4.98 M | $4.83 B |
| 09/28/2026 | $9.14 | $9.13 (-0.11%) | $9.28 | $9.05 | 2.75 M | $4.56 B |
| 09/25/2026 | $8.79 | $8.92 (1.48%) | $8.94 | $8.76 | 4.31 M | $4.45 B |
| 09/24/2026 | $8.47 | $8.92 (5.31%) | $8.92 | $8.41 | 9.68 M | $4.45 B |
| 09/23/2026 | $9.29 | $9.10 (-2.05%) | $9.31 | $9.06 | 1.59 M | $4.54 B |
| 09/22/2026 | $9.30 | $9.23 (-0.75%) | $9.46 | $9.20 | 3.04 M | $4.61 B |
| 09/21/2026 | $9.75 | $9.71 (-0.41%) | $10.09 | $9.70 | 2.39 M | $4.85 B |
| 09/18/2026 | $9.85 | $10.12 (2.74%) | $10.12 | $9.75 | 2.39 M | $5.05 B |
| 09/17/2026 | $9.75 | $9.72 (-0.31%) | $9.86 | $9.65 | 1.93 M | $4.85 B |
| 09/16/2026 | $9.59 | $9.71 (1.25%) | $9.84 | $9.53 | 2.28 M | $4.85 B |
| 09/15/2026 | $9.33 | $9.48 (1.61%) | $9.49 | $9.27 | 2.30 M | $4.73 B |
| 09/14/2026 | $9.35 | $9.33 (-0.21%) | $9.41 | $9.23 | 2.13 M | $4.66 B |
| 09/11/2026 | $9.32 | $9.38 (0.64%) | $9.60 | $9.31 | 2.53 M | $4.68 B |
| 09/10/2026 | $9.08 | $9.36 (3.08%) | $9.44 | $9.04 | 3.10 M | $4.67 B |
| 09/09/2026 | $9.00 | $9.16 (1.78%) | $9.20 | $8.91 | 3.05 M | $4.57 B |
| 09/08/2026 | $8.81 | $8.96 (1.7%) | $8.98 | $8.61 | 3.76 M | $4.47 B |
| 09/04/2026 | $8.94 | $9.22 (3.13%) | $9.25 | $8.94 | 2.73 M | $4.60 B |
| 09/03/2026 | $8.87 | $8.93 (0.68%) | $9.03 | $8.86 | 2.41 M | $4.46 B |
| 09/02/2026 | $8.58 | $8.88 (3.5%) | $8.91 | $8.55 | 1.81 M | $4.43 B |
| 09/01/2026 | $8.56 | $8.59 (0.35%) | $8.72 | $8.50 | 1.94 M | $4.29 B |
| 08/31/2026 | $8.53 | $8.44 (-1.06%) | $8.57 | $8.34 | 2.02 M | $4.21 B |
| 08/28/2026 | $8.35 | $8.47 (1.44%) | $8.49 | $8.26 | 1.85 M | $4.23 B |
| 08/27/2026 | $7.91 | $8.29 (4.8%) | $8.30 | $7.91 | 1.54 M | $4.14 B |
| 08/26/2026 | $7.94 | $7.77 (-2.14%) | $8.01 | $7.73 | 1.51 M | $3.88 B |
| 08/25/2026 | $8.20 | $8.19 (-0.12%) | $8.23 | $8.10 | 896.50 K | $4.09 B |
| 08/24/2026 | $8.03 | $8.13 (1.25%) | $8.16 | $8.03 | 1.19 M | $4.05 B |
| 08/21/2026 | $8.07 | $8.16 (1.12%) | $8.30 | $8.06 | 1.61 M | $4.07 B |
| 08/20/2026 | $7.97 | $7.89 (-1%) | $8.00 | $7.85 | 1.31 M | $3.93 B |
| 08/19/2026 | $8.08 | $7.91 (-2.1%) | $8.09 | $7.87 | 1.60 M | $3.94 B |
| 08/18/2026 | $7.85 | $7.78 (-0.89%) | $7.87 | $7.70 | 1.07 M | $3.88 B |
| 08/17/2026 | $7.85 | $7.86 (0.13%) | $7.91 | $7.82 | 1.11 M | $3.92 B |
| 08/14/2026 | $7.74 | $7.74 (0%) | $7.79 | $7.66 | 822.23 K | $3.86 B |
| 08/13/2026 | $7.49 | $7.61 (1.6%) | $7.71 | $7.49 | 989.62 K | $3.79 B |
| 08/12/2026 | $7.28 | $7.49 (2.88%) | $7.51 | $7.28 | 746.20 K | $3.73 B |
| 08/11/2026 | $7.48 | $7.32 (-2.14%) | $7.49 | $7.25 | 997.33 K | $3.65 B |
| 08/10/2026 | $7.61 | $7.49 (-1.58%) | $7.61 | $7.49 | 610.00 K | $3.73 B |
| 08/07/2026 | $7.58 | $7.51 (-0.92%) | $7.66 | $7.45 | 686.25 K | $3.74 B |
| 08/06/2026 | $7.43 | $7.55 (1.62%) | $7.60 | $7.43 | 1.13 M | $3.76 B |
| 08/05/2026 | $7.54 | $7.27 (-3.58%) | $7.59 | $7.27 | 1.24 M | $3.62 B |
| 08/04/2026 | $7.63 | $7.45 (-2.36%) | $7.66 | $7.45 | 1.24 M | $3.71 B |
| 08/03/2026 | $7.64 | $7.61 (-0.39%) | $7.68 | $7.45 | 799.75 K | $3.79 B |
| 07/31/2026 | $7.68 | $7.69 (0.13%) | $7.71 | $7.60 | 894.02 K | $3.83 B |
| 07/30/2026 | $7.60 | $7.69 (1.18%) | $7.72 | $7.54 | 903.52 K | $3.83 B |
| 07/29/2026 | $7.62 | $7.58 (-0.52%) | $7.65 | $7.47 | 1.02 M | $3.78 B |
| 07/28/2026 | $7.53 | $7.54 (0.13%) | $7.60 | $7.49 | 1.09 M | $3.76 B |
| 07/27/2026 | $7.36 | $7.47 (1.49%) | $7.53 | $7.32 | 1.13 M | $3.72 B |
| 07/24/2026 | $7.73 | $7.65 (-1.03%) | $7.77 | $7.60 | 1.29 M | $3.81 B |
| 07/23/2026 | $7.58 | $7.60 (0.26%) | $7.69 | $7.56 | 1.00 M | $3.79 B |
| 07/22/2026 | $7.64 | $7.53 (-1.44%) | $7.67 | $7.50 | 1.03 M | $3.75 B |
| 07/21/2026 | $7.45 | $7.55 (1.34%) | $7.59 | $7.33 | 1.00 M | $3.76 B |
| 07/20/2026 | $7.33 | $7.33 (0%) | $7.44 | $7.31 | 953.74 K | $3.65 B |
| 07/17/2026 | $7.30 | $7.25 (-0.68%) | $7.34 | $7.21 | 1.32 M | $3.61 B |
| 07/16/2026 | $7.46 | $7.39 (-0.94%) | $7.55 | $7.39 | 1.38 M | $3.68 B |
| 07/15/2026 | $7.54 | $7.54 (0%) | $7.56 | $7.40 | 953.30 K | $3.76 B |
| 07/14/2026 | $7.41 | $7.48 (0.94%) | $7.56 | $7.39 | 1.18 M | $3.73 B |
| 07/13/2026 | $7.49 | $7.32 (-2.27%) | $7.52 | $7.30 | 1.33 M | $3.65 B |
| 07/10/2026 | $7.04 | $7.27 (3.27%) | $7.27 | $7.04 | 1.20 M | $3.62 B |
| 07/09/2026 | $7.20 | $7.02 (-2.5%) | $7.23 | $6.93 | 960.59 K | $3.50 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.
