Halliburton Company (ETR:HAL)
Germany · Delayed Price · Currency is EUR 19.54
-0.88 (-4.33%)
Oct 10, 2025, 5:25 PM CET
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 20.00 | 20.00 | 19.54 | 19.54 | 19.54 | -4.31% | 731 |
| Oct 9, 2025 | 20.55 | 20.94 | 20.42 | 20.42 | 20.42 | -0.63% | 730 |
| Oct 8, 2025 | 20.85 | 21.00 | 20.55 | 20.55 | 20.55 | 0.44% | 441 |
| Oct 7, 2025 | 20.89 | 20.94 | 20.46 | 20.46 | 20.46 | -2.01% | 2,065 |
| Oct 6, 2025 | 20.93 | 21.06 | 20.75 | 20.88 | 20.88 | 0.68% | 2,657 |
| Oct 3, 2025 | 20.81 | 21.08 | 20.72 | 20.74 | 20.74 | -1.61% | 1,295 |
| Oct 2, 2025 | 21.25 | 21.25 | 21.02 | 21.08 | 21.08 | -0.28% | 492 |
| Oct 1, 2025 | 20.89 | 21.14 | 20.75 | 21.14 | 21.14 | 1.98% | 907 |
| Sep 30, 2025 | 21.36 | 21.36 | 20.50 | 20.73 | 20.73 | -2.58% | 11,213 |
| Sep 29, 2025 | 21.47 | 21.52 | 20.91 | 21.28 | 21.28 | -1.85% | 1,811 |
| Sep 26, 2025 | 21.31 | 21.79 | 21.00 | 21.68 | 21.68 | 2.65% | 1,145 |
| Sep 25, 2025 | 20.99 | 21.12 | 20.73 | 21.12 | 21.12 | 0.91% | 2,597 |
| Sep 24, 2025 | 20.34 | 21.31 | 20.34 | 20.93 | 20.93 | 1.01% | 3,341 |
| Sep 23, 2025 | 19.24 | 20.77 | 19.24 | 20.72 | 20.72 | 10.62% | 3,338 |
| Sep 22, 2025 | 18.72 | 18.73 | 18.72 | 18.73 | 18.73 | -0.64% | 48 |
| Sep 19, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 466 |
| Sep 18, 2025 | 18.86 | 19.24 | 18.82 | 18.85 | 18.85 | -0.68% | 466 |
| Sep 17, 2025 | 18.85 | 18.98 | 18.85 | 18.98 | 18.98 | 1.99% | 130 |
| Sep 16, 2025 | 18.44 | 18.72 | 18.39 | 18.61 | 18.61 | -0.64% | 1,238 |
| Sep 15, 2025 | 19.19 | 19.19 | 18.73 | 18.73 | 18.73 | -2.04% | 80 |
| Sep 12, 2025 | 18.94 | 19.12 | 18.94 | 19.12 | 19.12 | -0.42% | 5 |
| Sep 11, 2025 | 19.19 | 19.20 | 19.19 | 19.20 | 19.20 | 2.78% | 828 |
| Sep 10, 2025 | 18.68 | 18.80 | 18.66 | 18.68 | 18.68 | -0.69% | 828 |
| Sep 9, 2025 | 18.88 | 18.94 | 18.81 | 18.81 | 18.81 | 1.46% | 239 |
| Sep 8, 2025 | 18.92 | 19.07 | 18.38 | 18.54 | 18.54 | -1.70% | 3,122 |
| Sep 5, 2025 | 19.06 | 19.28 | 18.86 | 18.86 | 18.86 | 2.17% | 3,321 |
| Sep 4, 2025 | 18.53 | 18.53 | 18.46 | 18.46 | 18.46 | -0.97% | 875 |
| Sep 3, 2025 | 19.18 | 19.18 | 18.64 | 18.64 | 18.64 | -3.02% | 270 |
| Sep 2, 2025 | 19.51 | 19.65 | 19.17 | 19.22 | 19.07 | -2.83% | 3,044 |
| Sep 1, 2025 | 19.50 | 19.80 | 19.16 | 19.78 | 19.63 | 1.96% | 4,855 |
| Aug 29, 2025 | 19.25 | 19.55 | 19.25 | 19.40 | 19.25 | 1.84% | 984 |
| Aug 28, 2025 | 19.40 | 19.40 | 18.91 | 19.05 | 18.90 | 0.11% | 654 |
| Aug 27, 2025 | 18.64 | 19.20 | 18.64 | 19.03 | 18.88 | 1.17% | 2,220 |
| Aug 26, 2025 | 19.19 | 19.19 | 18.81 | 18.81 | 18.67 | -2.13% | 430 |
| Aug 25, 2025 | 19.00 | 19.22 | 18.94 | 19.22 | 19.08 | 1.42% | 503 |
| Aug 22, 2025 | 18.49 | 18.99 | 18.46 | 18.95 | 18.81 | 4.18% | 1,565 |
| Aug 21, 2025 | 18.18 | 18.19 | 17.94 | 18.19 | 18.05 | 1.22% | 2,842 |
| Aug 20, 2025 | 18.05 | 18.49 | 17.97 | 17.97 | 17.84 | -1.70% | 2,901 |
| Aug 19, 2025 | 18.27 | 18.38 | 18.20 | 18.28 | 18.14 | -0.33% | 767 |
| Aug 18, 2025 | 18.10 | 18.34 | 18.10 | 18.34 | 18.20 | 0.44% | 99 |
| Aug 15, 2025 | 18.38 | 18.38 | 18.25 | 18.26 | 18.13 | 1.84% | 1,424 |
| Aug 14, 2025 | 17.91 | 17.93 | 17.86 | 17.93 | 17.80 | - | 153 |
| Aug 13, 2025 | 17.92 | 17.93 | 17.92 | 17.93 | 17.79 | -0.39% | 42 |
| Aug 12, 2025 | 18.09 | 18.09 | 18.00 | 18.00 | 17.86 | 1.64% | 420 |
| Aug 11, 2025 | 17.97 | 17.97 | 17.67 | 17.71 | 17.58 | -0.95% | 217 |
| Aug 8, 2025 | 17.77 | 17.88 | 17.77 | 17.88 | 17.74 | -1.11% | 20 |
| Aug 7, 2025 | 18.40 | 18.66 | 18.08 | 18.08 | 17.94 | -3.68% | 1,305 |
| Aug 6, 2025 | 18.71 | 19.00 | 18.71 | 18.77 | 18.63 | 0.27% | 508 |
| Aug 5, 2025 | 18.60 | 18.90 | 18.59 | 18.72 | 18.58 | -0.74% | 5,508 |
| Aug 4, 2025 | 18.60 | 18.86 | 18.60 | 18.86 | 18.71 | 1.73% | 2,652 |