HAL Trust (AMS:HAL)
Netherlands · Delayed Price · Currency is EUR 152.20
+0.40 (0.26%)
Jan 23, 2026, 9:30 AM CET
HAL Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 151.40 | 153.20 | 151.40 | 152.40 | - | 1.33% | 7,760 |
| Jan 21, 2026 | 149.20 | 150.40 | 147.40 | 150.40 | 150.40 | 0.94% | 10,354 |
| Jan 20, 2026 | 149.20 | 149.60 | 147.80 | 149.00 | 149.00 | -0.13% | 16,410 |
| Jan 19, 2026 | 151.20 | 151.20 | 147.80 | 149.20 | 149.20 | -2.61% | 17,418 |
| Jan 16, 2026 | 152.40 | 153.40 | 151.00 | 153.20 | 153.20 | 0.79% | 15,556 |
| Jan 15, 2026 | 151.80 | 152.00 | 150.60 | 152.00 | 152.00 | 0.26% | 10,443 |
| Jan 14, 2026 | 146.40 | 151.80 | 146.40 | 151.60 | 151.60 | 3.98% | 30,272 |
| Jan 13, 2026 | 145.60 | 145.80 | 143.60 | 145.80 | 145.80 | - | 24,055 |
| Jan 12, 2026 | 145.00 | 145.80 | 144.20 | 145.80 | 145.80 | 0.55% | 10,176 |
| Jan 9, 2026 | 144.80 | 145.20 | 143.80 | 145.00 | 145.00 | 0.14% | 16,325 |
| Jan 8, 2026 | 144.20 | 145.00 | 143.60 | 144.80 | 144.80 | 0.14% | 13,200 |
| Jan 7, 2026 | 144.40 | 144.80 | 143.40 | 144.60 | 144.60 | 0.14% | 5,701 |
| Jan 6, 2026 | 144.00 | 144.40 | 143.40 | 144.40 | 144.40 | 0.56% | 10,576 |
| Jan 5, 2026 | 142.60 | 143.80 | 142.00 | 143.60 | 143.60 | 1.13% | 10,141 |
| Jan 2, 2026 | 141.80 | 143.00 | 141.20 | 142.00 | 142.00 | 0.42% | 7,750 |
| Dec 31, 2025 | 142.00 | 142.00 | 139.60 | 141.40 | 141.40 | -0.28% | 6,179 |
| Dec 30, 2025 | 141.60 | 142.40 | 140.80 | 141.80 | 141.80 | 0.42% | 8,606 |
| Dec 29, 2025 | 140.80 | 141.60 | 140.00 | 141.20 | 141.20 | 0.28% | 8,917 |
| Dec 24, 2025 | 140.20 | 141.00 | 140.00 | 140.80 | 140.80 | 0.57% | 9,755 |
| Dec 23, 2025 | 139.40 | 140.80 | 139.20 | 140.00 | 140.00 | 0.72% | 9,432 |
| Dec 22, 2025 | 138.40 | 139.20 | 137.80 | 139.00 | 139.00 | 0.58% | 10,136 |
| Dec 19, 2025 | 139.40 | 139.80 | 138.20 | 138.20 | 138.20 | -1.29% | 18,004 |
| Dec 18, 2025 | 138.00 | 140.20 | 137.40 | 140.00 | 140.00 | 1.74% | 10,648 |
| Dec 17, 2025 | 137.40 | 138.60 | 137.40 | 137.60 | 137.60 | -0.15% | 4,372 |
| Dec 16, 2025 | 138.60 | 139.00 | 137.40 | 137.80 | 137.80 | -0.58% | 7,317 |
| Dec 15, 2025 | 140.00 | 140.20 | 138.60 | 138.60 | 138.60 | -0.72% | 8,315 |
| Dec 12, 2025 | 138.80 | 139.80 | 138.60 | 139.60 | 139.60 | 0.72% | 4,346 |
| Dec 11, 2025 | 139.40 | 139.40 | 138.60 | 138.60 | 138.60 | -0.57% | 6,578 |
| Dec 10, 2025 | 141.40 | 141.40 | 139.20 | 139.40 | 139.40 | -0.71% | 5,675 |
| Dec 9, 2025 | 141.00 | 141.40 | 140.20 | 140.40 | 140.40 | -0.43% | 5,858 |
| Dec 8, 2025 | 143.00 | 143.00 | 140.60 | 141.00 | 141.00 | -0.98% | 6,332 |
| Dec 5, 2025 | 141.20 | 142.60 | 141.20 | 142.40 | 142.40 | 0.99% | 9,706 |
| Dec 4, 2025 | 141.40 | 141.60 | 140.80 | 141.00 | 141.00 | 0.28% | 8,823 |
| Dec 3, 2025 | 140.00 | 141.40 | 140.00 | 140.60 | 140.60 | 0.43% | 12,657 |
| Dec 2, 2025 | 140.20 | 140.20 | 139.00 | 140.00 | 140.00 | - | 10,422 |
| Dec 1, 2025 | 140.80 | 141.00 | 139.20 | 140.00 | 140.00 | -0.28% | 9,154 |
| Nov 28, 2025 | 141.20 | 141.20 | 138.80 | 140.40 | 140.40 | -0.57% | 19,402 |
| Nov 27, 2025 | 142.20 | 143.20 | 140.40 | 141.20 | 141.20 | 1.44% | 26,048 |
| Nov 26, 2025 | 138.20 | 139.40 | 138.20 | 139.20 | 139.20 | 0.72% | 6,572 |
| Nov 25, 2025 | 138.00 | 138.40 | 137.60 | 138.20 | 138.20 | - | 5,815 |
| Nov 24, 2025 | 139.20 | 139.20 | 138.00 | 138.20 | 138.20 | 0.14% | 10,253 |
| Nov 21, 2025 | 137.00 | 138.00 | 136.40 | 138.00 | 138.00 | 0.29% | 11,507 |
| Nov 20, 2025 | 137.00 | 137.80 | 136.20 | 137.60 | 137.60 | 1.18% | 12,276 |
| Nov 19, 2025 | 136.00 | 137.00 | 136.00 | 136.00 | 136.00 | -0.29% | 12,690 |
| Nov 18, 2025 | 136.80 | 136.80 | 135.60 | 136.40 | 136.40 | -0.58% | 13,554 |
| Nov 17, 2025 | 137.60 | 137.60 | 137.00 | 137.20 | 137.20 | -0.29% | 8,753 |
| Nov 14, 2025 | 137.00 | 137.60 | 135.60 | 137.60 | 137.60 | - | 6,523 |
| Nov 13, 2025 | 137.80 | 138.00 | 136.20 | 137.60 | 137.60 | 0.15% | 7,018 |
| Nov 12, 2025 | 136.60 | 137.60 | 136.20 | 137.40 | 137.40 | 0.44% | 6,401 |
| Nov 11, 2025 | 135.60 | 136.80 | 135.40 | 136.80 | 136.80 | 0.88% | 6,738 |