HAL Trust (FRA:HA4)
Germany · Delayed Price · Currency is EUR 141.20
-1.60 (-1.12%)
Last updated: Sep 9, 2025, 8:01 AM CET
HAL Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 141.20 | 141.20 | 141.20 | 141.20 | - | -1.12% | 25 |
| Sep 8, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | - | 0.85% | 25 |
| Sep 5, 2025 | 141.60 | 141.60 | 141.60 | 141.60 | - | 0.71% | 25 |
| Sep 4, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | - | 2.93% | 25 |
| Sep 3, 2025 | 136.60 | 136.60 | 136.60 | 136.60 | - | -0.87% | 25 |
| Sep 2, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | - | 4.24% | 25 |
| Sep 1, 2025 | 132.20 | 132.20 | 132.20 | 132.20 | - | 4.26% | 25 |
| Aug 29, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | - | 0.63% | 25 |
| Aug 28, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | - | -0.63% | 25 |
| Aug 27, 2025 | 126.40 | 126.80 | 126.40 | 126.80 | - | -0.31% | 25 |
| Aug 26, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | - | -1.09% | - |
| Aug 25, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | - | 0.16% | - |
| Aug 22, 2025 | 128.40 | 128.40 | 128.40 | 128.40 | - | -0.47% | 1 |
| Aug 21, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | - | 0.62% | 1 |
| Aug 20, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | - | 0.47% | 1 |
| Aug 19, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | - | -0.31% | 1 |
| Aug 18, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | - | 1.11% | - |
| Aug 15, 2025 | 126.60 | 126.60 | 126.60 | 126.60 | - | 1.93% | 1 |
| Aug 14, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | - | -0.48% | 1 |
| Aug 13, 2025 | 124.80 | 124.80 | 124.80 | 124.80 | - | 0.81% | 1 |
| Aug 12, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | - | - | 1 |
| Aug 11, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | - | - | 1 |
| Aug 8, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | - | - | 1 |
| Aug 7, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | - | 0.16% | 1 |
| Aug 6, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | - | 0.49% | 1 |
| Aug 5, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | - | -0.49% | 1 |
| Aug 4, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | - | 0.32% | 1 |
| Aug 1, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | - | -1.28% | 1 |
| 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% | - |