HAL Trust (AMS:HAL)
Netherlands · Delayed Price · Currency is EUR 161.80
-1.60 (-0.98%)
Sep 4, 2026, 5:35 PM CET
HAL Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 164.00 | 164.00 | 161.80 | 161.80 | 161.80 | -0.98% | 11,109 |
| Sep 3, 2026 | 162.40 | 164.20 | 162.40 | 163.40 | 163.40 | 0.62% | 12,784 |
| Sep 2, 2026 | 160.20 | 163.40 | 160.20 | 162.40 | 162.40 | 1.12% | 12,067 |
| Sep 1, 2026 | 161.00 | 162.20 | 160.60 | 160.60 | 160.60 | -0.50% | 9,184 |
| Aug 31, 2026 | 160.20 | 161.60 | 160.00 | 161.40 | 161.40 | - | 11,261 |
| Aug 28, 2026 | 158.00 | 162.00 | 156.80 | 161.40 | 161.40 | 1.25% | 29,363 |
| Aug 27, 2026 | 159.40 | 159.90 | 159.00 | 159.40 | 159.40 | 0.13% | 6,360 |
| Aug 26, 2026 | 161.00 | 161.00 | 159.20 | 159.20 | 159.20 | -0.87% | 7,540 |
| Aug 25, 2026 | 160.00 | 161.00 | 159.40 | 160.60 | 160.60 | 0.75% | 10,826 |
| Aug 24, 2026 | 158.20 | 160.20 | 157.40 | 159.40 | 159.40 | 0.63% | 10,290 |
| Aug 21, 2026 | 158.00 | 159.20 | 157.60 | 158.40 | 158.40 | 0.25% | 9,850 |
| Aug 20, 2026 | 161.80 | 161.80 | 156.20 | 158.00 | 158.00 | -2.35% | 24,172 |
| Aug 19, 2026 | 161.80 | 162.00 | 161.00 | 161.80 | 161.80 | - | 11,010 |
| Aug 18, 2026 | 163.00 | 163.40 | 161.40 | 161.80 | 161.80 | -0.61% | 11,787 |
| Aug 17, 2026 | 164.80 | 164.80 | 162.60 | 162.80 | 162.80 | -1.21% | 9,713 |
| Aug 14, 2026 | 165.00 | 165.60 | 164.00 | 164.80 | 164.80 | -0.12% | 15,889 |
| Aug 13, 2026 | 166.00 | 166.00 | 164.40 | 165.00 | 165.00 | - | 8,890 |
| Aug 12, 2026 | 166.00 | 166.20 | 164.60 | 165.00 | 165.00 | -0.48% | 12,083 |
| Aug 11, 2026 | 166.00 | 167.00 | 165.60 | 165.80 | 165.80 | 0.12% | 10,918 |
| Aug 10, 2026 | 166.60 | 166.60 | 164.80 | 165.60 | 165.60 | -0.60% | 6,863 |
| Aug 7, 2026 | 168.60 | 168.60 | 165.80 | 166.60 | 166.60 | -0.12% | 9,453 |
| Aug 6, 2026 | 166.00 | 167.20 | 165.60 | 166.80 | 166.80 | 0.60% | 12,070 |
| Aug 5, 2026 | 166.00 | 167.20 | 165.60 | 165.80 | 165.80 | -0.12% | 13,970 |
| Aug 4, 2026 | 165.60 | 166.60 | 164.80 | 166.00 | 166.00 | 0.36% | 6,854 |
| Aug 3, 2026 | 166.20 | 166.40 | 164.20 | 165.40 | 165.40 | 0.36% | 7,382 |
| Jul 31, 2026 | 163.20 | 164.80 | 163.00 | 164.80 | 164.80 | 0.98% | 15,839 |
| Jul 30, 2026 | 161.60 | 163.20 | 161.40 | 163.20 | 163.20 | 0.74% | 8,583 |
| Jul 29, 2026 | 162.40 | 162.80 | 161.00 | 162.00 | 162.00 | -0.25% | 5,799 |
| Jul 28, 2026 | 163.80 | 163.80 | 161.60 | 162.40 | 162.40 | -1.10% | 5,801 |
| Jul 27, 2026 | 166.00 | 166.00 | 163.60 | 164.20 | 164.20 | -0.73% | 4,944 |
| Jul 24, 2026 | 163.20 | 165.40 | 163.20 | 165.40 | 165.40 | 0.49% | 4,815 |
| Jul 23, 2026 | 162.00 | 165.00 | 162.00 | 164.60 | 164.60 | 0.49% | 6,892 |
| Jul 22, 2026 | 162.00 | 164.00 | 161.20 | 163.80 | 163.80 | 1.36% | 7,095 |
| Jul 21, 2026 | 162.20 | 162.20 | 160.20 | 161.60 | 161.60 | -0.12% | 8,863 |
| Jul 20, 2026 | 161.20 | 162.60 | 161.20 | 161.80 | 161.80 | -0.37% | 5,665 |
| Jul 17, 2026 | 162.40 | 162.80 | 161.40 | 162.40 | 162.40 | -0.37% | 7,352 |
| Jul 16, 2026 | 163.60 | 164.40 | 162.60 | 163.00 | 163.00 | -0.85% | 8,203 |
| Jul 15, 2026 | 164.20 | 164.40 | 163.20 | 164.40 | 164.40 | -0.12% | 11,411 |
| Jul 14, 2026 | 164.20 | 164.60 | 163.40 | 164.60 | 164.60 | 0.37% | 13,306 |
| Jul 13, 2026 | 162.80 | 164.40 | 162.80 | 164.00 | 164.00 | 0.61% | 9,981 |
| Jul 10, 2026 | 164.20 | 164.60 | 163.00 | 163.00 | 163.00 | -0.73% | 6,062 |
| Jul 9, 2026 | 165.00 | 165.00 | 163.20 | 164.20 | 164.20 | - | 5,267 |
| Jul 8, 2026 | 165.80 | 166.80 | 163.80 | 164.20 | 164.20 | -0.85% | 6,782 |
| Jul 7, 2026 | 166.20 | 166.40 | 164.20 | 165.60 | 165.60 | -0.36% | 11,905 |
| Jul 6, 2026 | 166.40 | 167.40 | 165.00 | 166.20 | 166.20 | -0.95% | 8,012 |
| Jul 3, 2026 | 165.00 | 167.80 | 164.60 | 167.80 | 167.80 | 1.57% | 5,230 |
| 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 |