HAL Trust (FRA:HA4)
Germany · Delayed Price · Currency is EUR 161.60
+0.20 (0.12%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:HA4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | -1.47% | - |
| Jul 16, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - | - |
| Jul 15, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | 0.61% | - |
| Jul 14, 2026 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 1.12% | - |
| Jul 13, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.35% | - |
| Jul 10, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | -0.97% | - |
| Jul 9, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | 0.12% | - |
| Jul 8, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | -0.24% | - |
| Jul 7, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.20% | - |
| Jul 6, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.46% | - |
| Jul 3, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 0.73% | - |
| Jul 2, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -0.49% | - |
| Jul 1, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | 0.37% | - |
| Jun 30, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | 1.49% | - |
| Jun 29, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 0.37% | - |
| Jun 26, 2026 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | -0.99% | - |
| Jun 25, 2026 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | -0.61% | - |
| Jun 24, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 0.37% | - |
| Jun 23, 2026 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | -0.97% | - |
| Jun 22, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | 0.61% | - |
| Jun 19, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | -0.61% | - |
| Jun 18, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | -0.73% | - |
| Jun 17, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | -1.19% | - |
| Jun 16, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | -1.41% | - |
| Jun 15, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | 1.56% | - |
| Jun 12, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | 0.97% | - |
| Jun 11, 2026 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 0.49% | - |
| Jun 10, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | -1.32% | - |
| Jun 9, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -0.36% | - |
| Jun 8, 2026 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | -0.36% | - |
| Jun 5, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | - | - |
| Jun 4, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | -1.29% | - |
| Jun 3, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | -0.93% | - |
| 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% | - |