HAL Trust (FRA:HA4)
Germany · Delayed Price · Currency is EUR 170.40
-1.60 (-0.93%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:HA4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.94% | - |
| Jun 1, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | -1.39% | - |
| May 29, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | -1.37% | - |
| May 28, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -0.68% | - |
| May 27, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | 0.46% | - |
| May 26, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | -0.23% | - |
| May 25, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 2.33% | - |
| May 22, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.78% | - |
| May 21, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 2.05% | - |
| May 20, 2026 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 0.12% | - |
| May 19, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | 1.10% | - |
| May 18, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | -0.37% | - |
| May 15, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | -1.56% | - |
| May 14, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | 0.91% | - |
| May 13, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 165.30 | 0.48% | - |
| May 12, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 164.52 | - | - |
| May 11, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 164.52 | 0.36% | - |
| May 8, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 163.93 | -1.65% | - |
| May 7, 2026 | 170.20 | 170.20 | 170.20 | 170.20 | 166.67 | -0.93% | - |
| May 6, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 168.24 | 1.66% | - |
| May 5, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 165.50 | -0.59% | - |
| May 4, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 166.48 | 2.66% | - |
| Apr 30, 2026 | 165.60 | 165.60 | 165.60 | 165.60 | 162.17 | -2.59% | - |
| Apr 29, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 166.48 | 0.12% | - |
| Apr 28, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 166.28 | -0.12% | - |
| Apr 27, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 166.48 | - | - |
| Apr 24, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 166.48 | 0.59% | - |
| Apr 23, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 165.50 | -1.17% | - |
| Apr 22, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 167.45 | -0.12% | - |
| Apr 21, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 167.65 | 1.66% | - |
| Apr 20, 2026 | 168.40 | 168.40 | 168.40 | 168.40 | 164.91 | -1.29% | - |
| Apr 17, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 167.06 | -1.16% | - |
| Apr 16, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 169.02 | -0.12% | - |
| Apr 15, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 169.22 | - | - |
| Apr 14, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 169.22 | 1.41% | - |
| Apr 13, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 166.87 | -0.23% | - |
| Apr 10, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 167.26 | 0.59% | - |
| Apr 9, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 166.28 | -3.52% | - |
| Apr 8, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 172.35 | 3.90% | - |
| Apr 7, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 165.89 | 3.80% | - |
| Apr 2, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 159.82 | -6.85% | - |
| Apr 1, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 171.57 | -0.11% | - |
| Mar 31, 2026 | 175.40 | 175.40 | 175.40 | 175.40 | 171.76 | 4.78% | - |
| Mar 30, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 163.93 | -1.18% | - |
| Mar 27, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 165.89 | -1.97% | - |
| Mar 26, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 169.22 | 0.35% | - |
| Mar 25, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 168.63 | 2.50% | - |
| Mar 24, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 164.52 | 1.08% | - |
| Mar 23, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 162.75 | -2.92% | - |
| Mar 20, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 167.65 | 0.47% | - |