Halliburton Company (FRA:HAL)
Germany · Delayed Price · Currency is EUR 18.81
+0.27 (1.45%)
Last updated: Sep 9, 2025, 5:35 PM CET
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.88 | 18.94 | 18.81 | 18.81 | - | 1.45% | 239 |
| Sep 8, 2025 | 18.92 | 19.07 | 18.38 | 18.54 | - | -1.70% | 3,122 |
| Sep 5, 2025 | 19.06 | 19.28 | 18.86 | 18.86 | - | 2.17% | 3,321 |
| Sep 4, 2025 | 18.53 | 18.53 | 18.46 | 18.46 | - | -0.99% | 875 |
| Sep 3, 2025 | 19.18 | 19.18 | 18.64 | 18.64 | - | -2.98% | 270 |
| Sep 2, 2025 | 19.51 | 19.65 | 19.17 | 19.22 | - | -2.83% | 3,044 |
| Sep 1, 2025 | 19.50 | 19.80 | 19.16 | 19.78 | - | 1.94% | 4,855 |
| Aug 29, 2025 | 19.25 | 19.55 | 19.25 | 19.40 | - | 1.85% | 984 |
| Aug 28, 2025 | 19.40 | 19.40 | 18.91 | 19.05 | - | 0.11% | 654 |
| Aug 27, 2025 | 18.64 | 19.20 | 18.64 | 19.03 | - | 1.16% | 2,220 |
| Aug 26, 2025 | 19.19 | 19.19 | 18.81 | 18.81 | - | -2.15% | 430 |
| Aug 25, 2025 | 19.00 | 19.22 | 18.94 | 19.22 | - | 1.42% | 503 |
| Aug 22, 2025 | 18.49 | 18.99 | 18.46 | 18.95 | - | 4.21% | 1,565 |
| Aug 21, 2025 | 18.18 | 18.19 | 17.94 | 18.19 | - | 1.19% | 2,842 |
| Aug 20, 2025 | 18.05 | 18.49 | 17.97 | 17.97 | - | -1.68% | 2,901 |
| Aug 19, 2025 | 18.27 | 18.38 | 18.20 | 18.28 | - | -0.29% | 767 |
| Aug 18, 2025 | 18.10 | 18.34 | 18.10 | 18.34 | - | 0.39% | 99 |
| Aug 15, 2025 | 18.38 | 18.38 | 18.25 | 18.26 | - | 1.87% | 1,424 |
| Aug 14, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | - | - | 153 |
| Aug 13, 2025 | 17.92 | 17.93 | 17.92 | 17.93 | - | -0.39% | 42 |
| Aug 12, 2025 | 18.09 | 18.09 | 18.00 | 18.00 | - | 1.63% | 420 |
| Aug 11, 2025 | 17.97 | 17.97 | 17.67 | 17.71 | - | -0.94% | 217 |
| Aug 8, 2025 | 17.77 | 17.88 | 17.77 | 17.88 | - | -4.76% | 20 |
| Aug 7, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | - | - | 1,905 |
| Aug 6, 2025 | 18.71 | 19.00 | 18.71 | 18.77 | - | 0.26% | 508 |
| Aug 5, 2025 | 18.60 | 18.90 | 18.59 | 18.72 | - | -0.70% | 5,508 |
| Aug 4, 2025 | 18.60 | 18.86 | 18.60 | 18.86 | - | 1.70% | 2,652 |
| Aug 1, 2025 | 19.62 | 19.62 | 18.43 | 18.54 | - | -4.84% | 1,702 |
| Jul 31, 2025 | 19.65 | 19.72 | 19.47 | 19.48 | - | -0.72% | 1,569 |
| Jul 30, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | - | -0.54% | 1,226 |
| Jul 29, 2025 | 19.70 | 19.75 | 19.65 | 19.73 | - | 0.59% | 1,226 |
| Jul 28, 2025 | 19.22 | 19.62 | 19.12 | 19.61 | - | 3.31% | 10,733 |
| Jul 25, 2025 | 19.15 | 19.15 | 18.98 | 18.99 | - | 0.72% | 13,002 |
| Jul 24, 2025 | 18.81 | 18.93 | 18.81 | 18.85 | - | 1.21% | 168 |
| Jul 23, 2025 | 18.44 | 18.62 | 18.43 | 18.62 | - | 2.95% | 24 |
| Jul 22, 2025 | 17.65 | 18.09 | 17.35 | 18.09 | - | -0.09% | 592 |
| Jul 21, 2025 | 18.28 | 18.28 | 18.11 | 18.11 | - | -0.48% | 453 |
| Jul 18, 2025 | 18.72 | 18.72 | 18.19 | 18.19 | - | -1.59% | 5,170 |
| Jul 17, 2025 | 18.35 | 18.49 | 18.35 | 18.49 | - | -1.50% | 3,300 |
| Jul 16, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | - | - | 758 |
| Jul 15, 2025 | 18.99 | 18.99 | 18.75 | 18.77 | - | -0.16% | 197 |
| Jul 14, 2025 | 19.81 | 19.87 | 18.80 | 18.80 | - | -4.66% | 6,154 |
| Jul 11, 2025 | 19.12 | 19.72 | 19.06 | 19.72 | - | 3.72% | 517 |
| Jul 10, 2025 | 18.92 | 19.01 | 18.59 | 19.01 | - | 1.08% | 3,157 |
| Jul 9, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | - | -0.33% | 300 |
| Jul 8, 2025 | 17.92 | 18.87 | 17.92 | 18.87 | - | 5.47% | 300 |
| Jul 7, 2025 | 18.30 | 18.30 | 17.89 | 17.89 | - | -1.30% | 193 |
| Jul 4, 2025 | 18.18 | 18.18 | 18.13 | 18.13 | - | -1.13% | 400 |
| Jul 3, 2025 | 18.40 | 18.40 | 18.33 | 18.33 | - | 0.66% | 720 |
| Jul 2, 2025 | 17.90 | 18.22 | 17.90 | 18.21 | - | 1.54% | 201 |