Halliburton Company (FRA:HAL)
Germany · Delayed Price · Currency is EUR 29.43
-0.63 (-2.10%)
At close: Oct 23, 2026
FRA:HAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -2.10% | - |
| Oct 22, 2026 | 30.24 | 30.24 | 30.06 | 30.06 | 30.06 | -0.20% | 110 |
| Oct 21, 2026 | 29.83 | 30.12 | 29.77 | 30.12 | 30.12 | -1.57% | 740 |
| Oct 20, 2026 | 29.23 | 31.07 | 29.23 | 30.60 | 30.60 | 1.39% | 380 |
| Oct 19, 2026 | 29.83 | 30.30 | 29.83 | 30.18 | 30.18 | 3.04% | 1,866 |
| Oct 16, 2026 | 29.19 | 29.29 | 28.95 | 29.29 | 29.29 | 0.69% | 4,636 |
| Oct 15, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.14% | - |
| Oct 14, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.45% | 4 |
| Oct 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.17% | - |
| Oct 12, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.14% | - |
| Oct 9, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.94% | - |
| Oct 8, 2026 | 28.38 | 28.71 | 28.38 | 28.64 | 28.64 | -1.28% | 300 |
| Oct 7, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.45% | - |
| Oct 6, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 2.97% | - |
| Oct 5, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.28% | - |
| Oct 2, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.86% | - |
| Oct 1, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 1.08% | - |
| Sep 30, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -3.32% | - |
| Sep 29, 2026 | 28.39 | 28.63 | 28.39 | 28.63 | 28.63 | -0.59% | 175 |
| Sep 28, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.05% | 20 |
| Sep 25, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.72% | - |
| Sep 24, 2026 | 28.79 | 29.26 | 28.79 | 29.00 | 29.00 | 1.29% | 250 |
| Sep 23, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -2.05% | - |
| Sep 22, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.07% | - |
| Sep 21, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.98% | - |
| Sep 18, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -1.60% | - |
| Sep 17, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -2.44% | - |
| Sep 16, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 1.45% | - |
| Sep 15, 2026 | 30.17 | 30.33 | 30.17 | 30.33 | 30.33 | -2.44% | 250 |
| Sep 14, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.36% | 65 |
| Sep 11, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.06% | - |
| Sep 10, 2026 | 32.10 | 32.10 | 31.00 | 31.00 | 31.00 | -2.05% | 680 |
| Sep 9, 2026 | 31.47 | 31.65 | 31.47 | 31.65 | 31.65 | 0.54% | 1,500 |
| Sep 8, 2026 | 31.67 | 31.91 | 31.48 | 31.48 | 31.48 | -1.50% | 161 |
| Sep 7, 2026 | 31.76 | 31.96 | 31.34 | 31.96 | 31.96 | 0.09% | 110 |
| Sep 4, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.22% | - |
| Sep 3, 2026 | 32.14 | 32.82 | 32.00 | 32.00 | 32.00 | -1.02% | 1,670 |
| Sep 2, 2026 | 31.87 | 32.33 | 31.87 | 32.33 | 32.33 | 0.93% | 374 |
| Sep 1, 2026 | 31.70 | 32.25 | 31.38 | 32.18 | 32.03 | 0.31% | 2,902 |
| Aug 31, 2026 | 32.03 | 32.08 | 31.73 | 32.08 | 31.93 | 5.28% | 895 |
| Aug 28, 2026 | 30.31 | 30.47 | 30.31 | 30.47 | 30.33 | 3.43% | 1,020 |
| Aug 27, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.33 | 3.08% | - |
| Aug 26, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.45 | -3.41% | - |
| Aug 25, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.46 | -1.37% | - |
| Aug 24, 2026 | 30.08 | 30.12 | 30.00 | 30.00 | 29.86 | -1.25% | 1,590 |
| Aug 21, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.24 | -0.07% | - |
| Aug 20, 2026 | 29.88 | 30.40 | 29.88 | 30.40 | 30.26 | 2.08% | 1,100 |
| Aug 19, 2026 | 29.72 | 30.10 | 29.72 | 29.78 | 29.64 | -0.96% | 460 |
| Aug 18, 2026 | 29.78 | 30.07 | 29.78 | 30.07 | 29.93 | 1.79% | 3,350 |
| Aug 17, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.41 | 3.98% | - |