HAL Trust (FRA:HA4)
Germany · Delayed Price · Currency is EUR 169.00
-2.00 (-1.17%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:HA4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | - | -1.17% | - |
| Apr 22, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.12% | - |
| Apr 21, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 1.66% | - |
| Apr 20, 2026 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | -1.29% | - |
| Apr 17, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | -1.16% | - |
| Apr 16, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | -0.12% | - |
| Apr 15, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | - | - |
| Apr 14, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | 1.41% | - |
| Apr 13, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | -0.23% | - |
| Apr 10, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | 0.59% | - |
| Apr 9, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | -3.52% | - |
| Apr 8, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 3.90% | - |
| Apr 7, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | 3.80% | - |
| Apr 2, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | -6.85% | - |
| Apr 1, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -0.11% | - |
| Mar 31, 2026 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | 4.78% | - |
| Mar 30, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | -1.18% | - |
| Mar 27, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | -1.97% | - |
| Mar 26, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | 0.35% | - |
| Mar 25, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | 2.50% | - |
| Mar 24, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.08% | - |
| Mar 23, 2026 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | -2.92% | - |
| Mar 20, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 0.47% | - |
| Mar 19, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | -1.96% | - |
| Mar 18, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 1.88% | - |
| Mar 17, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | -0.12% | - |
| Mar 16, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | 1.07% | - |
| Mar 13, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.35% | - |
| Mar 12, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | -1.05% | - |
| Mar 11, 2026 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 0.12% | - |
| Mar 10, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 2.76% | - |
| Mar 9, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | -3.25% | - |
| Mar 6, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | -0.81% | - |
| Mar 5, 2026 | 169.80 | 173.60 | 169.80 | 173.60 | 173.60 | 1.05% | 25 |
| Mar 4, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | -1.83% | - |
| Mar 3, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.16% | - |
| Mar 2, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -2.37% | - |
| Feb 27, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 1.26% | - |
| Feb 26, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.23% | - |
| Feb 25, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 2.46% | - |
| Feb 24, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | 4.28% | - |
| Feb 23, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -1.09% | - |
| 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% | - |