HAL Trust (AMS:HAL)
Netherlands · Delayed Price · Currency is EUR 172.60
+3.00 (1.77%)
Nov 4, 2026, 5:15 PM CET
HAL Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 170.00 | 173.00 | 169.80 | 172.60 | 172.60 | 1.77% | 24,051 |
| Nov 3, 2026 | 170.60 | 170.80 | 168.60 | 169.60 | 169.60 | -0.93% | 8,666 |
| Nov 2, 2026 | 169.00 | 171.20 | 168.60 | 171.20 | 171.20 | 0.71% | 12,627 |
| Oct 30, 2026 | 170.00 | 170.00 | 168.20 | 170.00 | 170.00 | 0.12% | 11,744 |
| Oct 29, 2026 | 170.20 | 170.80 | 169.00 | 169.80 | 169.80 | -0.24% | 5,339 |
| Oct 28, 2026 | 169.00 | 170.40 | 167.80 | 170.20 | 170.20 | 1.07% | 11,801 |
| Oct 27, 2026 | 168.60 | 169.10 | 166.60 | 168.40 | 168.40 | -0.24% | 18,458 |
| Oct 26, 2026 | 167.00 | 169.60 | 166.00 | 168.80 | 168.80 | 1.08% | 9,877 |
| Oct 23, 2026 | 163.60 | 167.60 | 162.20 | 167.00 | 167.00 | 2.33% | 29,865 |
| Oct 22, 2026 | 163.60 | 164.00 | 162.60 | 163.20 | 163.20 | -0.73% | 4,178 |
| Oct 21, 2026 | 164.00 | 165.80 | 163.80 | 164.40 | 164.40 | 0.12% | 15,438 |
| Oct 20, 2026 | 163.60 | 164.90 | 163.00 | 164.20 | 164.20 | - | 8,325 |
| Oct 19, 2026 | 163.00 | 164.20 | 161.00 | 164.20 | 164.20 | 0.24% | 11,631 |
| Oct 16, 2026 | 163.20 | 164.20 | 162.60 | 163.80 | 163.80 | 0.86% | 5,140 |
| Oct 15, 2026 | 163.00 | 164.20 | 161.40 | 162.40 | 162.40 | -0.85% | 7,954 |
| Oct 14, 2026 | 162.40 | 164.40 | 162.40 | 163.80 | 163.80 | 0.61% | 6,498 |
| Oct 13, 2026 | 161.00 | 162.80 | 161.00 | 162.80 | 162.80 | 0.37% | 9,547 |
| Oct 12, 2026 | 161.40 | 162.80 | 161.40 | 162.20 | 162.20 | 0.37% | 3,630 |
| Oct 9, 2026 | 162.00 | 162.60 | 160.80 | 161.60 | 161.60 | 0.12% | 5,199 |
| Oct 8, 2026 | 160.80 | 162.60 | 159.80 | 161.40 | 161.40 | -0.25% | 7,030 |
| Oct 7, 2026 | 163.40 | 163.60 | 161.40 | 161.80 | 161.80 | -0.98% | 7,391 |
| Oct 6, 2026 | 163.20 | 164.80 | 163.00 | 163.40 | 163.40 | 0.12% | 7,085 |
| Oct 5, 2026 | 164.00 | 164.00 | 162.60 | 163.20 | 163.20 | -0.12% | 5,994 |
| Oct 2, 2026 | 164.80 | 165.40 | 163.40 | 163.40 | 163.40 | -0.97% | 12,418 |
| Oct 1, 2026 | 163.00 | 165.20 | 161.80 | 165.00 | 165.00 | 0.86% | 14,498 |
| Sep 30, 2026 | 164.60 | 165.20 | 163.60 | 163.60 | 163.60 | -0.73% | 7,867 |
| Sep 29, 2026 | 165.20 | 165.80 | 164.20 | 164.80 | 164.80 | -0.12% | 4,426 |
| Sep 28, 2026 | 165.40 | 166.40 | 165.00 | 165.00 | 165.00 | -0.24% | 7,695 |
| Sep 25, 2026 | 165.40 | 166.40 | 165.20 | 165.40 | 165.40 | 0.49% | 4,355 |
| Sep 24, 2026 | 164.40 | 166.20 | 164.00 | 164.60 | 164.60 | -0.48% | 8,021 |
| Sep 23, 2026 | 165.40 | 165.80 | 164.60 | 165.40 | 165.40 | - | 6,854 |
| Sep 22, 2026 | 166.20 | 166.60 | 165.20 | 165.40 | 165.40 | -0.36% | 6,312 |
| Sep 21, 2026 | 164.00 | 166.00 | 163.60 | 166.00 | 166.00 | 1.10% | 8,593 |
| Sep 18, 2026 | 165.20 | 165.60 | 163.60 | 164.20 | 164.20 | -0.61% | 34,298 |
| Sep 17, 2026 | 164.60 | 165.40 | 164.60 | 165.20 | 165.20 | 0.36% | 5,221 |
| Sep 16, 2026 | 164.00 | 165.00 | 163.00 | 164.60 | 164.60 | 0.49% | 15,136 |
| Sep 15, 2026 | 162.00 | 163.80 | 161.40 | 163.80 | 163.80 | 0.37% | 6,331 |
| Sep 14, 2026 | 161.80 | 163.20 | 161.80 | 163.20 | 163.20 | 0.74% | 8,916 |
| Sep 11, 2026 | 162.00 | 163.40 | 162.00 | 162.00 | 162.00 | -0.12% | 4,798 |
| Sep 10, 2026 | 162.20 | 164.00 | 162.20 | 162.20 | 162.20 | -0.12% | 3,979 |
| Sep 9, 2026 | 166.60 | 166.80 | 162.20 | 162.40 | 162.40 | -2.75% | 10,987 |
| Sep 8, 2026 | 164.00 | 167.00 | 163.60 | 167.00 | 167.00 | 1.71% | 10,581 |
| Sep 7, 2026 | 162.80 | 165.00 | 162.80 | 164.20 | 164.20 | 1.48% | 9,973 |
| 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 |