HAL Trust (FRA:HA4)
Germany · Delayed Price · Currency is EUR 165.20
+0.80 (0.49%)
Last updated: Feb 20, 2026, 8:02 AM CET
HAL Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | -0.40% | - |
| Jan 15, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | 4.55% | - |
| Jan 14, 2026 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - | - |
| Jan 13, 2026 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | 0.69% | - |
| Jan 12, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | -0.14% | - |
| Jan 9, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | 0.56% | - |
| Jan 8, 2026 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | -0.28% | - |
| Jan 7, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0.70% | - |
| Jan 6, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.70% | - |
| Jan 5, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.57% | - |
| Jan 2, 2026 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | 0.57% | - |
| Dec 30, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 0.14% | - |
| Dec 29, 2025 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | 1.45% | - |
| Dec 23, 2025 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 0.58% | - |
| Dec 22, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | -1.29% | - |
| Dec 19, 2025 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | 1.75% | - |
| Dec 18, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -0.29% | - |
| Dec 17, 2025 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | -0.15% | - |
| Dec 16, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | -1.29% | - |
| Dec 15, 2025 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | 0.58% | - |
| Dec 12, 2025 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - | - |
| Dec 11, 2025 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | -0.72% | - |
| Dec 10, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | -0.85% | - |
| Dec 9, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | -0.71% | - |
| Dec 8, 2025 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | 0.85% | - |