HAL Trust (AMS:HAL)
Netherlands · Delayed Price · Currency is EUR 165.60
-2.20 (-1.31%)
Jul 6, 2026, 2:54 PM CET
HAL Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 165.00 | 166.80 | 164.60 | 166.80 | - | 0.97% | 3,004 |
| Jul 2, 2026 | 163.80 | 165.60 | 163.20 | 165.20 | 165.20 | 0.61% | 5,742 |
| Jul 1, 2026 | 165.00 | 165.20 | 162.80 | 164.20 | 164.20 | -0.48% | 4,767 |
| Jun 30, 2026 | 163.20 | 165.80 | 162.60 | 165.00 | 165.00 | 0.98% | 8,932 |
| Jun 29, 2026 | 162.00 | 164.00 | 161.40 | 163.40 | 163.40 | 0.86% | 6,202 |
| Jun 26, 2026 | 162.00 | 164.00 | 160.60 | 162.00 | 162.00 | -0.37% | 12,662 |
| Jun 25, 2026 | 162.80 | 163.60 | 162.00 | 162.60 | 162.60 | -0.12% | 6,767 |
| Jun 24, 2026 | 164.00 | 164.00 | 161.80 | 162.80 | 162.80 | -0.73% | 8,211 |
| Jun 23, 2026 | 164.80 | 164.80 | 161.80 | 164.00 | 164.00 | -0.24% | 7,212 |
| Jun 22, 2026 | 164.60 | 164.80 | 163.40 | 164.40 | 164.40 | -0.36% | 5,964 |
| Jun 19, 2026 | 163.80 | 165.00 | 163.40 | 165.00 | 165.00 | 0.49% | 22,490 |
| Jun 18, 2026 | 165.40 | 165.60 | 164.00 | 164.20 | 164.20 | -0.73% | 7,824 |
| Jun 17, 2026 | 166.20 | 166.40 | 164.60 | 165.40 | 165.40 | -0.48% | 6,208 |
| Jun 16, 2026 | 168.20 | 168.20 | 166.00 | 166.20 | 166.20 | -1.07% | 3,757 |
| Jun 15, 2026 | 170.00 | 170.00 | 167.60 | 168.00 | 168.00 | -0.24% | 5,344 |
| Jun 12, 2026 | 166.60 | 168.40 | 166.20 | 168.40 | 168.40 | 1.69% | 5,856 |
| Jun 11, 2026 | 166.20 | 167.00 | 165.40 | 165.60 | 165.60 | -0.60% | 5,424 |
| Jun 10, 2026 | 165.20 | 166.80 | 164.00 | 166.60 | 166.60 | 0.85% | 10,457 |
| Jun 9, 2026 | 167.60 | 168.20 | 165.20 | 165.20 | 165.20 | -1.55% | 5,898 |
| Jun 8, 2026 | 168.00 | 168.80 | 167.20 | 167.80 | 167.80 | -0.59% | 5,799 |
| Jun 5, 2026 | 168.40 | 169.40 | 167.40 | 168.80 | 168.80 | -0.12% | 10,198 |
| Jun 4, 2026 | 169.00 | 169.40 | 167.60 | 169.00 | 169.00 | - | 13,516 |
| Jun 3, 2026 | 171.00 | 171.00 | 168.80 | 169.00 | 169.00 | -1.17% | 10,684 |
| Jun 2, 2026 | 172.60 | 173.40 | 171.00 | 171.00 | 171.00 | -0.70% | 5,860 |
| Jun 1, 2026 | 171.20 | 173.60 | 170.60 | 172.20 | 172.20 | 0.58% | 11,051 |
| May 29, 2026 | 173.00 | 174.00 | 171.00 | 171.20 | 171.20 | -1.27% | 18,303 |
| May 28, 2026 | 175.80 | 176.00 | 172.00 | 173.40 | 173.40 | -1.92% | 9,894 |
| May 27, 2026 | 177.00 | 177.80 | 175.60 | 176.80 | 176.80 | - | 12,386 |
| May 26, 2026 | 176.40 | 178.00 | 176.40 | 176.80 | 176.80 | 0.11% | 6,750 |
| May 25, 2026 | 175.80 | 177.60 | 175.40 | 176.60 | 176.60 | 0.80% | 9,181 |
| May 22, 2026 | 172.40 | 175.20 | 172.00 | 175.20 | 175.20 | 1.27% | 12,133 |
| May 21, 2026 | 169.20 | 173.00 | 168.80 | 173.00 | 173.00 | 1.76% | 20,385 |
| May 20, 2026 | 166.80 | 170.00 | 166.80 | 170.00 | 170.00 | 1.92% | 12,654 |
| May 19, 2026 | 167.00 | 167.60 | 166.40 | 166.80 | 166.80 | 0.24% | 8,686 |
| May 18, 2026 | 165.00 | 166.80 | 163.00 | 166.40 | 166.40 | 0.24% | 11,388 |
| May 15, 2026 | 167.20 | 167.60 | 165.20 | 166.00 | 166.00 | -0.72% | 13,047 |
| May 14, 2026 | 168.80 | 169.00 | 167.00 | 167.20 | 167.20 | -0.06% | 13,601 |
| May 13, 2026 | 169.40 | 172.60 | 169.20 | 170.80 | 167.30 | 1.43% | 16,503 |
| May 12, 2026 | 167.20 | 170.40 | 166.60 | 168.40 | 164.95 | -0.82% | 11,189 |
| May 11, 2026 | 168.60 | 170.00 | 168.00 | 169.80 | 166.32 | 0.59% | 13,796 |
| May 8, 2026 | 169.00 | 169.20 | 168.00 | 168.80 | 165.34 | -0.35% | 7,068 |
| May 7, 2026 | 172.00 | 172.00 | 169.00 | 169.40 | 165.93 | -1.51% | 13,983 |
| May 6, 2026 | 171.60 | 173.00 | 171.20 | 172.00 | 168.48 | 0.35% | 10,743 |
| May 5, 2026 | 170.40 | 171.60 | 169.60 | 171.40 | 167.89 | 0.94% | 9,485 |
| May 4, 2026 | 170.40 | 171.40 | 169.20 | 169.80 | 166.32 | -0.47% | 9,918 |
| Apr 30, 2026 | 168.80 | 170.80 | 168.20 | 170.60 | 167.10 | 0.95% | 14,339 |
| Apr 29, 2026 | 170.40 | 171.80 | 168.00 | 169.00 | 165.54 | -0.82% | 11,516 |
| Apr 28, 2026 | 171.00 | 172.00 | 169.80 | 170.40 | 166.91 | -0.12% | 8,158 |
| Apr 27, 2026 | 170.60 | 171.60 | 169.40 | 170.60 | 167.10 | -0.12% | 7,464 |
| Apr 24, 2026 | 171.00 | 172.40 | 169.80 | 170.80 | 167.30 | -0.35% | 8,874 |