Halliburton Company (FRA:HAL)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202521.9322.7721.9322.7722.7717.20%330
Oct 21, 202519.4319.4319.4319.4319.432.04%920
Oct 20, 202519.0419.0419.0419.0419.043.38%-
Oct 17, 202518.4218.4218.4218.4218.42-1.16%-
Oct 16, 202519.1519.3218.6318.6318.63-3.16%920
Oct 15, 202519.2419.2419.2419.2419.24-0.07%-
Oct 14, 202519.2619.2619.2619.2619.260.10%-
Oct 13, 202519.1219.2419.1219.2419.24-4.44%200
Oct 10, 202520.1320.1320.1320.1320.13-1.85%38
Oct 9, 202520.4920.5120.4920.5120.51-1.65%60
Oct 8, 202520.8620.8620.8620.8620.861.98%-
Oct 7, 202520.7320.7320.4520.4520.45-1.21%1,100
Oct 6, 202520.7020.7020.7020.7020.70-0.29%100
Oct 3, 202520.7420.7620.7420.7620.76-1.98%15
Oct 2, 202521.1321.3121.1321.1821.182.05%860
Oct 1, 202520.7620.7620.7620.7620.76-1.07%120
Sep 30, 202521.2021.2020.8620.9820.98-1.96%3,600
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%-