HAL Trust (FRA:HA4)
Germany · Delayed Price · Currency is EUR 164.20
-0.20 (-0.12%)
At close: Sep 18, 2026
FRA:HA4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | -0.12% | - |
| Sep 17, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 0.61% | - |
| Sep 16, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | 0.62% | - |
| Sep 15, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | 1.00% | - |
| Sep 14, 2026 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | -0.62% | - |
| Sep 11, 2026 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | -0.12% | - |
| Sep 10, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.82% | - |
| Sep 9, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.23% | - |
| Sep 8, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.24% | - |
| Sep 7, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.98% | - |
| Sep 4, 2026 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | 0.62% | - |
| Sep 3, 2026 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 1.25% | - |
| Sep 2, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | -0.62% | - |
| Sep 1, 2026 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - | - |
| Aug 31, 2026 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 1.26% | - |
| Aug 28, 2026 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | -0.63% | - |
| Aug 27, 2026 | 158.40 | 159.60 | 158.40 | 159.60 | 159.60 | -0.13% | 150 |
| Aug 26, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 0.38% | - |
| Aug 25, 2026 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | 1.02% | - |
| Aug 24, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 0.13% | - |
| Aug 21, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | -2.24% | - |
| Aug 20, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Aug 19, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.25% | - |
| Aug 18, 2026 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | -1.71% | - |
| Aug 17, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | - | - |
| Aug 14, 2026 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | -0.12% | - |
| Aug 13, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | -1.56% | - |
| Aug 12, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.33% | - |
| Aug 11, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | -0.60% | - |
| Aug 10, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | -0.12% | - |
| Aug 7, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.61% | - |
| Aug 6, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.48% | - |
| Aug 5, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | 0.48% | - |
| Aug 4, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.12% | - |
| Aug 3, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | 1.23% | - |
| Jul 31, 2026 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 0.99% | - |
| Jul 30, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | -0.25% | - |
| Jul 29, 2026 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | -1.10% | - |
| Jul 28, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -1.45% | - |
| Jul 27, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | 1.59% | - |
| Jul 24, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 0.25% | - |
| Jul 23, 2026 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 1.12% | - |
| Jul 22, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.25% | - |
| Jul 21, 2026 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | -0.12% | - |
| Jul 20, 2026 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 0.12% | - |
| 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% | - |