5 DAY PERFORMANCE
-16.96%
1 MONTH PERFORMANCE
-9.93%
3 MONTH PERFORMANCE
+10.55%
6 MONTH PERFORMANCE
+15.89%
YEAR-TO-DATE PERFORMANCE
+39.59%
1 YEAR PERFORMANCE
+44.19%
Hafnia Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $9.00 | $8.70 (-3.33%) | $9.04 | $8.56 | 1.31 M | $4.30 B |
| 05/12/2026 | $8.90 | $8.94 (0.45%) | $8.95 | $8.80 | 1.28 M | $4.45 B |
| 05/11/2026 | $9.00 | $8.90 (-1.11%) | $9.01 | $8.80 | 752.12 K | $4.43 B |
| 05/08/2026 | $8.80 | $8.96 (1.82%) | $9.01 | $8.79 | 1.24 M | $4.46 B |
| 05/07/2026 | $8.79 | $8.84 (0.57%) | $8.85 | $8.54 | 1.69 M | $4.40 B |
| 05/06/2026 | $8.89 | $8.82 (-0.79%) | $9.04 | $8.76 | 1.78 M | $4.39 B |
| 05/05/2026 | $9.25 | $9.46 (2.27%) | $9.54 | $9.15 | 1.51 M | $4.71 B |
| 05/04/2026 | $8.94 | $9.01 (0.78%) | $9.03 | $8.85 | 1.18 M | $4.49 B |
| 05/01/2026 | $8.86 | $8.92 (0.68%) | $8.96 | $8.82 | 712.33 K | $4.44 B |
| 04/30/2026 | $8.78 | $8.91 (1.48%) | $8.96 | $8.78 | 1.35 M | $4.44 B |
| 04/29/2026 | $8.88 | $8.79 (-1.01%) | $8.98 | $8.75 | 2.13 M | $4.38 B |
| 04/28/2026 | $8.68 | $8.77 (1.04%) | $8.82 | $8.58 | 1.95 M | $4.37 B |
| 04/27/2026 | $8.50 | $8.59 (1.06%) | $8.68 | $8.40 | 1.65 M | $4.28 B |
| 04/24/2026 | $8.45 | $8.44 (-0.12%) | $8.57 | $8.42 | 1.69 M | $4.20 B |
| 04/23/2026 | $8.30 | $8.48 (2.17%) | $8.54 | $8.29 | 1.98 M | $4.22 B |
| 04/22/2026 | $8.31 | $8.41 (1.2%) | $8.41 | $8.19 | 1.92 M | $4.19 B |
| 04/21/2026 | $8.48 | $8.45 (-0.35%) | $8.51 | $8.32 | 3.27 M | $4.21 B |
| 04/20/2026 | $8.14 | $8.30 (1.97%) | $8.35 | $7.95 | 1.97 M | $4.13 B |
| 04/17/2026 | $8.21 | $8.19 (-0.24%) | $8.28 | $7.99 | 2.61 M | $4.08 B |
| 04/16/2026 | $8.12 | $8.10 (-0.25%) | $8.19 | $8.03 | 1.10 M | $4.04 B |
| 04/15/2026 | $8.38 | $8.20 (-2.15%) | $8.41 | $8.14 | 2.11 M | $4.09 B |
| 04/14/2026 | $8.23 | $8.11 (-1.46%) | $8.34 | $8.11 | 1.39 M | $4.04 B |
| 04/13/2026 | $8.13 | $8.26 (1.6%) | $8.33 | $8.10 | 981.80 K | $4.11 B |
| 04/10/2026 | $8.08 | $8.08 (0%) | $8.14 | $7.95 | 1.69 M | $4.03 B |
| 04/09/2026 | $8.45 | $8.28 (-2.01%) | $8.52 | $8.24 | 2.14 M | $4.12 B |
| 04/08/2026 | $8.04 | $8.22 (2.24%) | $8.22 | $7.99 | 1.81 M | $4.10 B |
| 04/07/2026 | $8.27 | $8.00 (-3.26%) | $8.31 | $7.96 | 1.94 M | $3.99 B |
| 04/06/2026 | $7.91 | $8.10 (2.4%) | $8.13 | $7.80 | 1.43 M | $4.04 B |
| 04/02/2026 | $7.65 | $7.91 (3.4%) | $7.98 | $7.59 | 1.64 M | $3.94 B |
| 04/01/2026 | $7.69 | $7.64 (-0.65%) | $7.69 | $7.51 | 1.50 M | $3.81 B |
| 03/31/2026 | $7.55 | $7.60 (0.66%) | $7.71 | $7.51 | 1.35 M | $3.79 B |
| 03/30/2026 | $7.47 | $7.47 (0%) | $7.60 | $7.29 | 1.80 M | $3.72 B |
| 03/27/2026 | $7.43 | $7.48 (0.67%) | $7.61 | $7.40 | 1.77 M | $3.73 B |
| 03/26/2026 | $7.56 | $7.55 (-0.13%) | $7.74 | $7.54 | 1.65 M | $3.76 B |
| 03/25/2026 | $7.62 | $7.47 (-1.97%) | $7.62 | $7.44 | 1.29 M | $3.72 B |
| 03/24/2026 | $7.38 | $7.64 (3.52%) | $7.67 | $7.34 | 2.71 M | $3.81 B |
| 03/23/2026 | $6.96 | $7.24 (4.02%) | $7.30 | $6.93 | 2.39 M | $3.61 B |
| 03/20/2026 | $7.24 | $7.00 (-3.31%) | $7.26 | $6.98 | 2.44 M | $3.49 B |
| 03/19/2026 | $6.85 | $7.13 (4.09%) | $7.19 | $6.76 | 2.54 M | $3.55 B |
| 03/18/2026 | $6.83 | $6.92 (1.32%) | $7.04 | $6.82 | 2.45 M | $3.45 B |
| 03/17/2026 | $6.72 | $6.68 (-0.6%) | $6.72 | $6.62 | 1.63 M | $3.33 B |
| 03/16/2026 | $6.82 | $6.74 (-1.17%) | $6.84 | $6.68 | 2.65 M | $3.36 B |
| 03/13/2026 | $6.55 | $6.66 (1.68%) | $6.71 | $6.52 | 4.09 M | $3.32 B |
| 03/12/2026 | $6.90 | $6.65 (-3.62%) | $6.93 | $6.61 | 3.90 M | $3.31 B |
| 03/11/2026 | $7.35 | $7.19 (-2.18%) | $7.35 | $7.14 | 2.56 M | $3.58 B |
| 03/10/2026 | $7.49 | $7.49 (0%) | $7.59 | $7.41 | 2.48 M | $3.73 B |
| 03/09/2026 | $7.25 | $7.45 (2.76%) | $7.55 | $7.21 | 3.19 M | $3.71 B |
| 03/06/2026 | $7.30 | $7.46 (2.19%) | $7.52 | $7.22 | 3.57 M | $3.72 B |
| 03/05/2026 | $7.62 | $7.50 (-1.57%) | $7.65 | $7.38 | 2.60 M | $3.74 B |
| 03/04/2026 | $7.82 | $7.86 (0.51%) | $7.95 | $7.79 | 1.60 M | $3.92 B |
| 03/03/2026 | $7.70 | $7.80 (1.3%) | $7.96 | $7.59 | 3.69 M | $3.89 B |
| 03/02/2026 | $7.86 | $7.77 (-1.15%) | $7.89 | $7.62 | 4.17 M | $3.87 B |
| 02/27/2026 | $7.47 | $7.69 (2.95%) | $7.73 | $7.33 | 2.11 M | $3.83 B |
| 02/26/2026 | $7.42 | $7.44 (0.27%) | $7.57 | $7.36 | 1.46 M | $3.71 B |
| 02/25/2026 | $7.29 | $7.26 (-0.41%) | $7.31 | $7.19 | 1.44 M | $3.62 B |
| 02/24/2026 | $7.30 | $7.28 (-0.27%) | $7.33 | $7.25 | 938.04 K | $3.63 B |
| 02/23/2026 | $7.09 | $7.26 (2.4%) | $7.31 | $7.08 | 2.05 M | $3.62 B |
| 02/20/2026 | $7.20 | $7.33 (1.81%) | $7.33 | $7.19 | 945.73 K | $3.65 B |
| 02/19/2026 | $7.09 | $7.15 (0.85%) | $7.17 | $7.05 | 1.09 M | $3.56 B |
| 02/18/2026 | $6.84 | $6.94 (1.46%) | $7.02 | $6.81 | 1.55 M | $3.46 B |
| 02/17/2026 | $6.69 | $6.71 (0.3%) | $6.72 | $6.58 | 621.94 K | $3.34 B |
| 02/13/2026 | $6.53 | $6.73 (3.06%) | $6.73 | $6.53 | 693.30 K | $3.35 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.
