Halliburton Company (FRA:HAL)
Germany · Delayed Price · Currency is EUR 21.28
-0.41 (-1.87%)
Last updated: Sep 29, 2025, 5:35 PM CET
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 21.56 | 21.56 | 21.40 | 21.40 | 21.40 | -1.47% | 60 |
| Sep 26, 2025 | 21.02 | 21.72 | 21.02 | 21.72 | 21.72 | 2.77% | 400 |
| Sep 25, 2025 | 20.93 | 21.14 | 20.72 | 21.14 | 21.14 | 1.32% | 687 |
| Sep 24, 2025 | 20.49 | 20.95 | 20.49 | 20.86 | 20.86 | 8.40% | 1,500 |
| Sep 23, 2025 | 19.07 | 19.24 | 19.07 | 19.24 | 19.24 | 2.09% | 56 |
| Sep 22, 2025 | 19.07 | 19.07 | 18.85 | 18.85 | 18.85 | -0.23% | 200 |
| Sep 19, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.31% | - |
| Sep 18, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.83% | - |
| Sep 17, 2025 | 18.81 | 18.99 | 18.81 | 18.99 | 18.99 | 3.60% | 160 |
| Sep 16, 2025 | 18.40 | 18.40 | 18.33 | 18.33 | 18.33 | -4.28% | 450 |
| Sep 15, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.19% | 50 |
| Sep 12, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -1.15% | - |
| Sep 11, 2025 | 19.24 | 19.24 | 19.08 | 19.15 | 19.15 | 3.47% | 1,108 |
| Sep 10, 2025 | 18.52 | 18.52 | 18.51 | 18.51 | 18.51 | 0.55% | 270 |
| Sep 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.48% | - |
| Sep 8, 2025 | 18.88 | 18.88 | 18.87 | 18.87 | 18.87 | 0.42% | 300 |
| Sep 5, 2025 | 19.18 | 19.18 | 18.79 | 18.79 | 18.79 | 1.99% | 26 |
| Sep 4, 2025 | 18.45 | 18.48 | 18.43 | 18.43 | 18.43 | -4.13% | 800 |
| Sep 3, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -1.24% | - |
| Sep 2, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.96% | - |
| Sep 1, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.04% | - |
| Aug 29, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 1.14% | - |
| Aug 28, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.73% | - |
| Aug 27, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.95% | - |
| Aug 26, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1.05% | - |
| Aug 25, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 2.26% | - |
| Aug 22, 2025 | 18.42 | 18.50 | 18.42 | 18.50 | 18.50 | 2.63% | 220 |
| Aug 21, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.08% | - |
| Aug 20, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.33% | - |
| Aug 19, 2025 | 18.18 | 18.35 | 18.10 | 18.10 | 18.10 | 0.56% | 2,214 |
| Aug 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.30% | 577 |
| Aug 15, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1.23% | - |
| Aug 14, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.83% | - |
| Aug 13, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 1.71% | - |
| Aug 12, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.44 | -1.63% | - |
| Aug 11, 2025 | 17.87 | 17.87 | 17.86 | 17.86 | 17.73 | 0.09% | 205 |
| Aug 8, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.71 | -1.73% | - |
| Aug 7, 2025 | 18.12 | 18.30 | 18.12 | 18.16 | 18.02 | -3.51% | 505 |
| Aug 6, 2025 | 18.69 | 18.82 | 18.69 | 18.82 | 18.68 | 0.70% | 34 |
| Aug 5, 2025 | 18.71 | 18.71 | 18.69 | 18.69 | 18.55 | 0.26% | 237 |
| Aug 4, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.50 | -4.24% | - |
| Aug 1, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.32 | -1.44% | - |
| Jul 31, 2025 | 19.35 | 19.75 | 19.35 | 19.75 | 19.60 | -0.68% | 170 |
| Jul 30, 2025 | 19.91 | 19.91 | 19.89 | 19.89 | 19.74 | 1.18% | 165 |
| Jul 29, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.51 | -0.73% | - |
| Jul 28, 2025 | 19.12 | 19.80 | 19.12 | 19.80 | 19.65 | 4.10% | 100 |
| Jul 25, 2025 | 19.02 | 19.22 | 19.02 | 19.02 | 18.88 | 2.36% | 120 |
| Jul 24, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.44 | 1.34% | - |
| Jul 23, 2025 | 18.18 | 18.33 | 18.18 | 18.33 | 18.20 | 0.88% | 225 |
| Jul 22, 2025 | 18.03 | 18.17 | 18.03 | 18.17 | 18.04 | -0.42% | 105 |