HAL Trust (AMS:HAL)
Netherlands · Delayed Price · Currency is EUR 172.20
+0.80 (0.47%)
May 6, 2026, 9:02 AM CET
HAL Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 170.40 | 171.60 | 169.60 | 171.40 | 171.40 | 0.94% | 9,485 |
| May 4, 2026 | 170.40 | 171.40 | 169.20 | 169.80 | 169.80 | -0.47% | 9,918 |
| Apr 30, 2026 | 168.80 | 170.80 | 168.20 | 170.60 | 170.60 | 0.95% | 14,339 |
| Apr 29, 2026 | 170.40 | 171.80 | 168.00 | 169.00 | 169.00 | -0.82% | 11,516 |
| Apr 28, 2026 | 171.00 | 172.00 | 169.80 | 170.40 | 170.40 | -0.12% | 8,158 |
| Apr 27, 2026 | 170.60 | 171.60 | 169.40 | 170.60 | 170.60 | -0.12% | 7,464 |
| Apr 24, 2026 | 171.00 | 172.40 | 169.80 | 170.80 | 170.80 | -0.35% | 8,874 |
| Apr 23, 2026 | 172.20 | 172.20 | 169.80 | 171.40 | 171.40 | -0.35% | 27,909 |
| Apr 22, 2026 | 171.40 | 172.80 | 171.20 | 172.00 | 172.00 | 0.23% | 7,834 |
| Apr 21, 2026 | 171.80 | 172.40 | 171.00 | 171.60 | 171.60 | -0.12% | 11,592 |
| Apr 20, 2026 | 170.80 | 171.80 | 170.40 | 171.80 | 171.80 | 0.23% | 12,086 |
| Apr 17, 2026 | 171.80 | 173.40 | 171.00 | 171.40 | 171.40 | -0.23% | 10,306 |
| Apr 16, 2026 | 174.00 | 174.00 | 171.00 | 171.80 | 171.80 | -0.58% | 13,284 |
| Apr 15, 2026 | 174.80 | 175.00 | 172.80 | 172.80 | 172.80 | -0.80% | 14,807 |
| Apr 14, 2026 | 172.60 | 174.80 | 172.30 | 174.20 | 174.20 | 0.69% | 12,272 |
| Apr 13, 2026 | 172.40 | 173.00 | 171.00 | 173.00 | 173.00 | - | 11,858 |
| Apr 10, 2026 | 171.60 | 173.20 | 171.00 | 173.00 | 173.00 | 0.93% | 22,780 |
| Apr 9, 2026 | 171.60 | 172.40 | 170.40 | 171.40 | 171.40 | 0.23% | 13,253 |
| Apr 8, 2026 | 171.20 | 173.20 | 169.80 | 171.00 | 171.00 | 1.66% | 22,171 |
| Apr 7, 2026 | 170.00 | 170.80 | 167.60 | 168.20 | 168.20 | -1.18% | 11,640 |
| Apr 2, 2026 | 166.20 | 170.20 | 165.60 | 170.20 | 170.20 | 1.79% | 11,510 |
| Apr 1, 2026 | 173.00 | 173.20 | 166.60 | 167.20 | 167.20 | -3.69% | 36,498 |
| Mar 31, 2026 | 175.20 | 175.60 | 172.80 | 173.60 | 173.60 | -1.36% | 20,051 |
| Mar 30, 2026 | 168.80 | 176.00 | 167.80 | 176.00 | 176.00 | 4.27% | 29,294 |
| Mar 27, 2026 | 170.20 | 170.20 | 165.00 | 168.80 | 168.80 | -0.71% | 24,826 |
| Mar 26, 2026 | 172.20 | 172.20 | 167.80 | 170.00 | 170.00 | -2.52% | 20,333 |
| Mar 25, 2026 | 172.60 | 176.00 | 172.60 | 174.40 | 174.40 | 1.63% | 15,948 |
| Mar 24, 2026 | 169.00 | 171.80 | 168.20 | 171.60 | 171.60 | 1.78% | 14,988 |
| Mar 23, 2026 | 165.00 | 171.00 | 163.40 | 168.60 | 168.60 | -0.71% | 29,046 |
| Mar 20, 2026 | 172.60 | 173.80 | 167.00 | 169.80 | 169.80 | -0.93% | 668,575 |
| Mar 19, 2026 | 172.40 | 173.00 | 170.20 | 171.40 | 171.40 | -1.49% | 13,086 |
| Mar 18, 2026 | 172.40 | 174.40 | 172.40 | 174.00 | 174.00 | 0.93% | 11,967 |
| Mar 17, 2026 | 171.60 | 173.20 | 171.00 | 172.40 | 172.40 | 0.23% | 11,094 |
| Mar 16, 2026 | 171.40 | 173.20 | 170.80 | 172.00 | 172.00 | 0.58% | 13,923 |
| Mar 13, 2026 | 170.60 | 173.20 | 169.20 | 171.00 | 171.00 | 0.23% | 18,849 |
| Mar 12, 2026 | 171.40 | 172.00 | 170.40 | 170.60 | 170.60 | -0.58% | 7,848 |
| Mar 11, 2026 | 172.80 | 173.60 | 171.40 | 171.60 | 171.60 | -0.81% | 14,845 |
| Mar 10, 2026 | 173.00 | 174.80 | 172.00 | 173.00 | 173.00 | 2.00% | 15,149 |
| Mar 9, 2026 | 169.00 | 170.40 | 166.20 | 169.60 | 169.60 | -0.70% | 27,219 |
| Mar 6, 2026 | 173.00 | 174.00 | 170.20 | 170.80 | 170.80 | -0.93% | 18,301 |
| Mar 5, 2026 | 171.80 | 174.80 | 171.40 | 172.40 | 172.40 | 0.58% | 21,466 |
| Mar 4, 2026 | 172.00 | 173.80 | 170.40 | 171.40 | 171.40 | -0.70% | 13,671 |
| Mar 3, 2026 | 176.00 | 176.00 | 171.40 | 172.60 | 172.60 | -2.60% | 23,743 |
| Mar 2, 2026 | 176.40 | 178.00 | 175.00 | 177.20 | 177.20 | -0.56% | 12,279 |
| Feb 27, 2026 | 178.00 | 179.00 | 177.20 | 178.20 | 178.20 | 0.22% | 18,124 |
| Feb 26, 2026 | 175.60 | 177.80 | 174.20 | 177.80 | 177.80 | 1.14% | 17,182 |
| Feb 25, 2026 | 175.00 | 177.00 | 174.40 | 175.80 | 175.80 | 0.69% | 22,304 |
| Feb 24, 2026 | 170.20 | 174.80 | 168.80 | 174.60 | 174.60 | 2.11% | 33,228 |
| Feb 23, 2026 | 165.00 | 172.40 | 165.00 | 171.00 | 171.00 | 3.76% | 45,582 |
| Feb 20, 2026 | 166.00 | 166.20 | 164.40 | 164.80 | 164.80 | -0.60% | 9,362 |