HAL Trust (FRA:HA4)
Germany · Delayed Price · Currency is EUR 124.00
-1.40 (-1.12%)
Last updated: Jul 29, 2025
HAL Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | - | -1.28% | - |
| Jul 31, 2025 | 124.80 | 124.80 | 124.80 | 124.80 | - | 0.65% | - |
| Jul 30, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | - | - | 1 |
| Jul 29, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | - | -1.12% | 1 |
| Jul 28, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | - | 1.13% | 1 |
| Jul 25, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | - | -0.96% | 1 |
| Jul 24, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | - | - | - |
| Jul 23, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | - | 0.97% | 1 |
| Jul 22, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | - | 0.32% | 1 |
| Jul 21, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | - | 0.32% | 1 |
| Jul 18, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | - | - | 1 |
| Jul 17, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | - | 0.49% | 1 |
| Jul 16, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | - | -0.16% | 1 |
| Jul 15, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | - | 1.49% | 1 |
| Jul 14, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | - | - | 1 |
| Jul 11, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | - | -0.98% | 1 |
| Jul 10, 2025 | 122.20 | 122.20 | 122.20 | 122.20 | - | -0.65% | 1 |
| Jul 9, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | - | -0.16% | - |
| Jul 8, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | - | -0.65% | 1 |
| Jul 7, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | - | 0.81% | 1 |
| Jul 4, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | - | 0.33% | 1 |
| Jul 3, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | - | 0.49% | - |
| Jul 2, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | - | 1.16% | - |
| Jul 1, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | - | -0.66% | - |
| Jun 30, 2025 | 121.40 | 121.40 | 121.40 | 121.40 | - | 1.17% | - |
| Jun 27, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | 0.67% | 1 |
| Jun 26, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | - | -1.00% | - |
| Jun 25, 2025 | 120.40 | 120.40 | 120.40 | 120.40 | - | -0.99% | 1 |
| Jun 24, 2025 | 121.60 | 121.60 | 121.60 | 121.60 | - | 2.88% | - |
| Jun 23, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | - | -1.34% | - |
| Jun 20, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | - | 0.34% | 1 |
| Jun 19, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | - | -0.50% | - |
| Jun 18, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | -0.33% | 1 |
| Jun 17, 2025 | 120.40 | 120.40 | 120.40 | 120.40 | - | -0.66% | 1 |
| Jun 16, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | - | 1.17% | 1 |
| Jun 13, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | - | -1.64% | - |
| Jun 12, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | - | -0.49% | - |
| Jun 11, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | - | 0.49% | - |
| Jun 10, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | - | 0.50% | 1 |
| Jun 9, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | - | 0.66% | - |
| Jun 6, 2025 | 120.40 | 120.40 | 120.40 | 120.40 | - | 0.67% | 1 |
| Jun 5, 2025 | 119.60 | 119.60 | 119.60 | 119.60 | - | 0.17% | 1 |
| Jun 4, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | - | 0.84% | - |
| Jun 3, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | - | 0.51% | 1 |
| Jun 2, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | - | -0.67% | 1 |
| May 30, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | - | -0.67% | 1 |
| May 29, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | - | 0.51% | - |
| May 28, 2025 | 118.80 | 118.80 | 118.80 | 118.80 | - | 0.51% | - |
| May 27, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | - | -0.67% | - |
| May 26, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | - | 2.06% | - |