HAL Trust (FRA:HA4)
Germany · Delayed Price · Currency is EUR 139.40
-1.20 (-0.85%)
At close: Dec 1, 2025
HAL Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | -0.85% | - |
| Nov 28, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 1.59% | - |
| Nov 27, 2025 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | 0.29% | - |
| Nov 26, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.44% | - |
| Nov 25, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | -0.43% | - |
| Nov 24, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1.47% | - |
| Nov 21, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.44% | - |
| Nov 20, 2025 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 0.74% | - |
| Nov 19, 2025 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 0.89% | - |
| Nov 18, 2025 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | -1.75% | - |
| Nov 17, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 0.29% | - |
| Nov 14, 2025 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | -0.29% | - |
| Nov 13, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 0.59% | - |
| Nov 12, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.89% | - |
| Nov 11, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | -0.30% | - |
| Nov 10, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | -0.15% | - |
| Nov 7, 2025 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -0.15% | - |
| Nov 6, 2025 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 0.59% | - |
| Nov 5, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - | - |
| Nov 4, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | -0.59% | - |
| Nov 3, 2025 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 0.30% | - |
| Oct 31, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | -0.73% | - |
| Oct 30, 2025 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -0.44% | - |
| Oct 29, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 0.44% | - |
| Oct 28, 2025 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -1.16% | - |
| Oct 27, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | -0.14% | - |
| Oct 24, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1.17% | - |
| Oct 23, 2025 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 1.49% | - |
| Oct 22, 2025 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | -0.59% | - |
| Oct 21, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - | - |
| Oct 20, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | 0.75% | - |
| Oct 17, 2025 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | -0.30% | - |
| Oct 16, 2025 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | -0.15% | - |
| Oct 15, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | 1.35% | - |
| Oct 14, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.15% | - |
| Oct 13, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | -0.60% | - |
| Oct 10, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.45% | - |
| Oct 9, 2025 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | -0.60% | - |
| Oct 8, 2025 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 0.30% | - |
| Oct 7, 2025 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | -1.62% | - |
| Oct 6, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.59% | - |
| Oct 3, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | -0.44% | - |
| Oct 2, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 0.89% | - |
| Oct 1, 2025 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | 0.15% | - |
| Sep 30, 2025 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 0.15% | - |
| Sep 29, 2025 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 0.30% | - |
| Sep 26, 2025 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | -0.15% | - |
| Sep 25, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.15% | - |
| Sep 24, 2025 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | -0.59% | - |
| Sep 23, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.05% | - |