HAL Trust (FRA:HA4)
Germany · Delayed Price · Currency is EUR 169.40
-3.40 (-1.97%)
At close: Mar 27, 2026
FRA:HA4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | -1.97% | - |
| Mar 26, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | 0.35% | - |
| Mar 25, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | 2.50% | - |
| Mar 24, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.08% | - |
| Mar 23, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | -2.92% | - |
| Mar 20, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 0.47% | - |
| Mar 19, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | -1.96% | - |
| Mar 18, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 1.88% | - |
| Mar 17, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | -0.12% | - |
| Mar 16, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | 1.07% | - |
| Mar 13, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.35% | - |
| Mar 12, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | -1.05% | - |
| Mar 11, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 0.12% | - |
| Mar 10, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 2.76% | - |
| Mar 9, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | -3.25% | - |
| Mar 6, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | -0.81% | - |
| Mar 5, 2026 | 169.80 | 173.60 | 169.80 | 173.60 | 173.60 | 1.05% | 25 |
| Mar 4, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | -1.83% | - |
| Mar 3, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.16% | - |
| Mar 2, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -2.37% | - |
| Feb 27, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 1.26% | - |
| Feb 26, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.23% | - |
| Feb 25, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 2.46% | - |
| Feb 24, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | 4.28% | - |
| Feb 23, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -1.09% | - |
| Feb 20, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 0.49% | - |
| Feb 19, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 1.11% | - |
| Feb 18, 2026 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | -1.81% | - |
| Feb 17, 2026 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 4.02% | - |
| Feb 16, 2026 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | -0.50% | - |
| Feb 13, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | - |
| Feb 12, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.50% | - |
| Feb 11, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 1.64% | - |
| Feb 10, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | 0.13% | - |
| Feb 9, 2026 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 1.02% | - |
| Feb 6, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | -0.25% | - |
| Feb 5, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | 0.26% | - |
| Feb 4, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 0.26% | - |
| Feb 3, 2026 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | 2.49% | - |
| Feb 2, 2026 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | -1.04% | - |
| Jan 30, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | -0.39% | - |
| Jan 29, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | 1.57% | - |
| Jan 28, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | 0.79% | - |
| Jan 27, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | -0.66% | - |
| Jan 26, 2026 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 0.93% | 55 |
| Jan 23, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | -0.26% | - |
| Jan 22, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | 2.02% | - |
| Jan 21, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | 0.14% | - |
| Jan 20, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.20% | - |
| Jan 19, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | -0.93% | - |