Halliburton Company (FRA:HAL)
Germany · Delayed Price · Currency is EUR 21.14
+1.92 (10.01%)
Last updated: Oct 21, 2025, 5:35 PM CET
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 21.93 | 22.77 | 21.93 | 22.77 | 22.77 | 17.20% | 330 |
| Oct 21, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 2.04% | 920 |
| Oct 20, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 3.38% | - |
| Oct 17, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -1.16% | - |
| Oct 16, 2025 | 19.15 | 19.32 | 18.63 | 18.63 | 18.63 | -3.16% | 920 |
| Oct 15, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.07% | - |
| Oct 14, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.10% | - |
| Oct 13, 2025 | 19.12 | 19.24 | 19.12 | 19.24 | 19.24 | -4.44% | 200 |
| Oct 10, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -1.85% | 38 |
| Oct 9, 2025 | 20.49 | 20.51 | 20.49 | 20.51 | 20.51 | -1.65% | 60 |
| Oct 8, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.98% | - |
| Oct 7, 2025 | 20.73 | 20.73 | 20.45 | 20.45 | 20.45 | -1.21% | 1,100 |
| Oct 6, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.29% | 100 |
| Oct 3, 2025 | 20.74 | 20.76 | 20.74 | 20.76 | 20.76 | -1.98% | 15 |
| Oct 2, 2025 | 21.13 | 21.31 | 21.13 | 21.18 | 21.18 | 2.05% | 860 |
| Oct 1, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.07% | 120 |
| Sep 30, 2025 | 21.20 | 21.20 | 20.86 | 20.98 | 20.98 | -1.96% | 3,600 |
| 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% | - |