Halliburton Company (FRA:HAL)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202521.5621.5621.4021.4021.40-1.47%60
Sep 26, 202521.0221.7221.0221.7221.722.77%400
Sep 25, 202520.9321.1420.7221.1421.141.32%687
Sep 24, 202520.4920.9520.4920.8620.868.40%1,500
Sep 23, 202519.0719.2419.0719.2419.242.09%56
Sep 22, 202519.0719.0718.8518.8518.85-0.23%200
Sep 19, 202518.8918.8918.8918.8918.890.31%-
Sep 18, 202518.8418.8418.8418.8418.84-0.83%-
Sep 17, 202518.8118.9918.8118.9918.993.60%160
Sep 16, 202518.4018.4018.3318.3318.33-4.28%450
Sep 15, 202519.1519.1519.1519.1519.151.19%50
Sep 12, 202518.9318.9318.9318.9318.93-1.15%-
Sep 11, 202519.2419.2419.0819.1519.153.47%1,108
Sep 10, 202518.5218.5218.5118.5118.510.55%270
Sep 9, 202518.4018.4018.4018.4018.40-2.48%-
Sep 8, 202518.8818.8818.8718.8718.870.42%300
Sep 5, 202519.1819.1818.7918.7918.791.99%26
Sep 4, 202518.4518.4818.4318.4318.43-4.13%800
Sep 3, 202519.2219.2219.2219.2219.22-1.24%-
Sep 2, 202519.4619.4619.4619.4619.460.96%-
Sep 1, 202519.2819.2819.2819.2819.28-0.04%-
Aug 29, 202519.2919.2919.2919.2919.291.14%-
Aug 28, 202519.0719.0719.0719.0719.071.73%-
Aug 27, 202518.7418.7418.7418.7418.74-1.95%-
Aug 26, 202519.1219.1219.1219.1219.121.05%-
Aug 25, 202518.9218.9218.9218.9218.922.26%-
Aug 22, 202518.4218.5018.4218.5018.502.63%220
Aug 21, 202518.0318.0318.0318.0318.03-0.08%-
Aug 20, 202518.0418.0418.0418.0418.04-0.33%-
Aug 19, 202518.1818.3518.1018.1018.100.56%2,214
Aug 18, 202518.0018.0018.0018.0018.00-1.30%577
Aug 15, 202518.2418.2418.2418.2418.241.23%-
Aug 14, 202518.0218.0218.0218.0218.020.83%-
Aug 13, 202517.8717.8717.8717.8717.871.71%-
Aug 12, 202517.5717.5717.5717.5717.44-1.63%-
Aug 11, 202517.8717.8717.8617.8617.730.09%205
Aug 8, 202517.8417.8417.8417.8417.71-1.73%-
Aug 7, 202518.1218.3018.1218.1618.02-3.51%505
Aug 6, 202518.6918.8218.6918.8218.680.70%34
Aug 5, 202518.7118.7118.6918.6918.550.26%237
Aug 4, 202518.6418.6418.6418.6418.50-4.24%-
Aug 1, 202519.4719.4719.4719.4719.32-1.44%-
Jul 31, 202519.3519.7519.3519.7519.60-0.68%170
Jul 30, 202519.9119.9119.8919.8919.741.18%165
Jul 29, 202519.6519.6519.6519.6519.51-0.73%-
Jul 28, 202519.1219.8019.1219.8019.654.10%100
Jul 25, 202519.0219.2219.0219.0218.882.36%120
Jul 24, 202518.5818.5818.5818.5818.441.34%-
Jul 23, 202518.1818.3318.1818.3318.200.88%225
Jul 22, 202518.0318.1718.0318.1718.04-0.42%105