HAL Trust (AMS:HAL)
Netherlands · Delayed Price · Currency is EUR 137.00
-1.80 (-1.30%)
Sep 2, 2025, 5:35 PM CET
HAL Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 139.00 | 140.00 | 136.60 | 137.00 | 137.00 | -1.30% | 39,454 |
| Sep 1, 2025 | 133.00 | 138.80 | 132.40 | 138.80 | 138.80 | 4.52% | 35,596 |
| Aug 29, 2025 | 129.20 | 134.60 | 129.20 | 132.80 | 132.80 | 4.90% | 71,000 |
| Aug 28, 2025 | 126.80 | 127.20 | 126.20 | 126.60 | 126.60 | -0.16% | 9,398 |
| Aug 27, 2025 | 127.20 | 127.60 | 126.60 | 126.80 | 126.80 | -0.16% | 6,955 |
| Aug 26, 2025 | 128.20 | 128.40 | 126.80 | 127.00 | 127.00 | -1.09% | 13,830 |
| Aug 25, 2025 | 129.40 | 129.60 | 128.40 | 128.40 | 128.40 | -0.93% | 8,261 |
| Aug 22, 2025 | 129.40 | 129.80 | 129.20 | 129.60 | 129.60 | 0.15% | 6,394 |
| Aug 21, 2025 | 130.00 | 130.00 | 128.80 | 129.40 | 129.40 | -0.31% | 5,573 |
| Aug 20, 2025 | 129.00 | 130.00 | 128.60 | 129.80 | 129.80 | 0.31% | 11,333 |
| Aug 19, 2025 | 128.60 | 129.40 | 128.40 | 129.40 | 129.40 | 0.78% | 14,507 |
| Aug 18, 2025 | 129.00 | 129.40 | 127.60 | 128.40 | 128.40 | -0.31% | 11,268 |
| Aug 15, 2025 | 128.20 | 130.60 | 128.00 | 128.80 | 128.80 | 1.58% | 36,098 |
| Aug 14, 2025 | 125.60 | 127.20 | 125.60 | 126.80 | 126.80 | 0.96% | 41,873 |
| Aug 13, 2025 | 125.40 | 125.80 | 125.20 | 125.60 | 125.60 | 0.32% | 9,565 |
| Aug 12, 2025 | 124.80 | 125.20 | 124.60 | 125.20 | 125.20 | 0.64% | 6,116 |
| Aug 11, 2025 | 124.40 | 125.00 | 124.20 | 124.40 | 124.40 | 0.16% | 5,198 |
| Aug 8, 2025 | 124.60 | 125.00 | 124.00 | 124.20 | 124.20 | -0.32% | 7,530 |
| Aug 7, 2025 | 124.60 | 125.00 | 124.40 | 124.60 | 124.60 | - | 6,262 |
| Aug 6, 2025 | 124.00 | 124.80 | 124.00 | 124.60 | 124.60 | 0.48% | 6,470 |
| Aug 5, 2025 | 124.00 | 124.20 | 123.40 | 124.00 | 124.00 | 0.32% | 6,752 |
| Aug 4, 2025 | 123.60 | 124.20 | 123.40 | 123.60 | 123.60 | - | 6,663 |
| Aug 1, 2025 | 124.40 | 124.60 | 123.20 | 123.60 | 123.60 | -0.80% | 11,474 |
| Jul 31, 2025 | 125.60 | 125.60 | 124.40 | 124.60 | 124.60 | -0.80% | 12,823 |
| Jul 30, 2025 | 125.00 | 125.80 | 124.60 | 125.60 | 125.60 | 0.64% | 21,751 |
| Jul 29, 2025 | 125.00 | 125.00 | 124.40 | 124.80 | 124.80 | - | 21,690 |
| Jul 28, 2025 | 125.40 | 125.60 | 124.20 | 124.80 | 124.80 | 0.16% | 14,845 |
| Jul 25, 2025 | 124.80 | 124.80 | 124.20 | 124.60 | 124.60 | -0.16% | 9,145 |
| Jul 24, 2025 | 124.80 | 125.00 | 124.20 | 124.80 | 124.80 | 0.16% | 12,108 |
| Jul 23, 2025 | 125.00 | 125.60 | 123.80 | 124.60 | 124.60 | -0.16% | 11,542 |
| Jul 22, 2025 | 125.20 | 125.20 | 124.40 | 124.80 | 124.80 | -0.48% | 7,145 |
| Jul 21, 2025 | 125.00 | 125.60 | 124.60 | 125.40 | 125.40 | 0.64% | 14,230 |
| Jul 18, 2025 | 123.60 | 124.80 | 123.60 | 124.60 | 124.60 | 0.81% | 13,232 |
| Jul 17, 2025 | 123.80 | 123.80 | 123.00 | 123.60 | 123.60 | 0.65% | 9,723 |
| Jul 16, 2025 | 123.60 | 123.80 | 122.80 | 122.80 | 122.80 | -0.65% | 4,559 |
| Jul 15, 2025 | 123.40 | 123.80 | 123.00 | 123.60 | 123.60 | 0.32% | 9,158 |
| Jul 14, 2025 | 122.80 | 123.40 | 122.20 | 123.20 | 123.20 | 0.16% | 7,686 |
| Jul 11, 2025 | 122.40 | 123.00 | 122.20 | 123.00 | 123.00 | 0.16% | 7,703 |
| Jul 10, 2025 | 122.80 | 123.40 | 122.20 | 122.80 | 122.80 | - | 10,060 |
| Jul 9, 2025 | 123.60 | 123.60 | 122.80 | 122.80 | 122.80 | -0.65% | 12,144 |
| Jul 8, 2025 | 123.60 | 124.00 | 123.40 | 123.60 | 123.60 | -0.32% | 12,262 |
| Jul 7, 2025 | 124.60 | 124.60 | 123.80 | 124.00 | 124.00 | -0.48% | 15,875 |
| Jul 4, 2025 | 123.60 | 124.60 | 123.40 | 124.60 | 124.60 | 1.30% | 46,310 |
| Jul 3, 2025 | 123.20 | 123.40 | 122.40 | 123.00 | 123.00 | -0.16% | 12,189 |
| Jul 2, 2025 | 122.40 | 123.40 | 122.00 | 123.20 | 123.20 | 0.82% | 11,812 |
| Jul 1, 2025 | 121.60 | 122.60 | 121.00 | 122.20 | 122.20 | 0.83% | 13,349 |
| Jun 30, 2025 | 121.80 | 122.40 | 121.00 | 121.20 | 121.20 | -0.49% | 15,889 |
| Jun 27, 2025 | 120.20 | 121.80 | 120.20 | 121.80 | 121.80 | 1.16% | 9,225 |
| Jun 26, 2025 | 120.00 | 120.40 | 119.60 | 120.40 | 120.40 | 0.50% | 6,165 |
| Jun 25, 2025 | 120.60 | 120.80 | 119.80 | 119.80 | 119.80 | -0.83% | 8,772 |