HAL Trust (FRA:HA4)
Germany · Delayed Price · Currency is EUR 159.80
+0.60 (0.38%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:HA4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |