HAL Trust (AMS:HAL)
Netherlands
· Delayed Price · Currency is EUR 142.40
+1.40 (0.99%)
At close: Dec 5, 2025
HAL Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 141.20 | 142.60 | 141.20 | 142.40 | 142.40 | 0.99% | 9,706 |
| Dec 4, 2025 | 141.40 | 141.60 | 140.80 | 141.00 | 141.00 | 0.28% | 8,823 |
| Dec 3, 2025 | 140.00 | 141.40 | 140.00 | 140.60 | 140.60 | 0.43% | 12,657 |
| Dec 2, 2025 | 140.20 | 140.20 | 139.00 | 140.00 | 140.00 | - | 10,422 |
| Dec 1, 2025 | 140.80 | 141.00 | 139.20 | 140.00 | 140.00 | -0.28% | 9,154 |
| Nov 28, 2025 | 141.20 | 141.20 | 138.80 | 140.40 | 140.40 | -0.57% | 19,402 |
| Nov 27, 2025 | 142.20 | 143.20 | 140.40 | 141.20 | 141.20 | 1.44% | 26,048 |
| Nov 26, 2025 | 138.20 | 139.40 | 138.20 | 139.20 | 139.20 | 0.72% | 6,572 |
| Nov 25, 2025 | 138.00 | 138.40 | 137.60 | 138.20 | 138.20 | - | 5,815 |
| Nov 24, 2025 | 139.20 | 139.20 | 138.00 | 138.20 | 138.20 | 0.14% | 10,253 |
| Nov 21, 2025 | 137.00 | 138.00 | 136.40 | 138.00 | 138.00 | 0.29% | 11,507 |
| Nov 20, 2025 | 137.00 | 137.80 | 136.20 | 137.60 | 137.60 | 1.18% | 12,276 |
| Nov 19, 2025 | 136.00 | 137.00 | 136.00 | 136.00 | 136.00 | -0.29% | 12,690 |
| Nov 18, 2025 | 136.80 | 136.80 | 135.60 | 136.40 | 136.40 | -0.58% | 13,554 |
| Nov 17, 2025 | 137.60 | 137.60 | 137.00 | 137.20 | 137.20 | -0.29% | 8,753 |
| Nov 14, 2025 | 137.00 | 137.60 | 135.60 | 137.60 | 137.60 | - | 6,523 |
| Nov 13, 2025 | 137.80 | 138.00 | 136.20 | 137.60 | 137.60 | 0.15% | 7,018 |
| Nov 12, 2025 | 136.60 | 137.60 | 136.20 | 137.40 | 137.40 | 0.44% | 6,401 |
| Nov 11, 2025 | 135.60 | 136.80 | 135.40 | 136.80 | 136.80 | 0.88% | 6,738 |
| Nov 10, 2025 | 136.80 | 136.80 | 135.40 | 135.60 | 135.60 | -0.15% | 5,139 |
| Nov 7, 2025 | 136.00 | 136.20 | 135.00 | 135.80 | 135.80 | -0.15% | 10,465 |
| Nov 6, 2025 | 136.20 | 136.60 | 135.40 | 136.00 | 136.00 | -0.15% | 6,189 |
| Nov 5, 2025 | 135.20 | 136.40 | 135.00 | 136.20 | 136.20 | 0.29% | 8,810 |
| Nov 4, 2025 | 136.00 | 136.20 | 135.00 | 135.80 | 135.80 | -0.29% | 11,738 |
| Nov 3, 2025 | 136.20 | 136.60 | 135.40 | 136.20 | 136.20 | - | 5,536 |
| Oct 31, 2025 | 137.00 | 137.00 | 135.80 | 136.20 | 136.20 | - | 5,419 |
| Oct 30, 2025 | 136.60 | 136.60 | 135.60 | 136.20 | 136.20 | -0.15% | 7,400 |
| Oct 29, 2025 | 137.60 | 137.80 | 136.00 | 136.40 | 136.40 | -0.73% | 8,136 |
| Oct 28, 2025 | 137.00 | 137.40 | 135.00 | 137.40 | 137.40 | 0.29% | 19,087 |
| Oct 27, 2025 | 139.00 | 139.00 | 135.60 | 137.00 | 137.00 | -1.01% | 19,666 |
| Oct 24, 2025 | 138.80 | 138.80 | 137.20 | 138.40 | 138.40 | - | 13,657 |
| Oct 23, 2025 | 137.40 | 138.60 | 136.60 | 138.40 | 138.40 | 1.02% | 12,138 |
| Oct 22, 2025 | 135.60 | 137.40 | 135.40 | 137.00 | 137.00 | 1.03% | 7,239 |
| Oct 21, 2025 | 136.20 | 136.20 | 135.00 | 135.60 | 135.60 | -0.29% | 6,058 |
| Oct 20, 2025 | 135.20 | 136.40 | 135.20 | 136.00 | 136.00 | 0.59% | 7,309 |
| Oct 17, 2025 | 134.80 | 135.80 | 134.00 | 135.20 | 135.20 | -0.73% | 6,419 |
| Oct 16, 2025 | 135.20 | 136.60 | 135.00 | 136.20 | 136.20 | 1.34% | 15,166 |
| Oct 15, 2025 | 134.60 | 134.80 | 134.00 | 134.40 | 134.40 | - | 14,418 |
| Oct 14, 2025 | 134.00 | 134.40 | 133.80 | 134.40 | 134.40 | - | 13,496 |
| Oct 13, 2025 | 134.00 | 134.80 | 134.00 | 134.40 | 134.40 | 0.75% | 10,217 |
| Oct 10, 2025 | 134.80 | 135.80 | 133.40 | 133.40 | 133.40 | -0.89% | 22,124 |
| Oct 9, 2025 | 134.60 | 134.80 | 134.20 | 134.60 | 134.60 | 0.45% | 7,962 |
| Oct 8, 2025 | 134.60 | 135.20 | 134.00 | 134.00 | 134.00 | -0.74% | 14,292 |
| Oct 7, 2025 | 134.60 | 135.20 | 134.40 | 135.00 | 135.00 | 0.30% | 8,357 |
| Oct 6, 2025 | 136.60 | 136.60 | 134.40 | 134.60 | 134.60 | -1.61% | 14,819 |
| Oct 3, 2025 | 136.40 | 136.80 | 135.60 | 136.80 | 136.80 | 0.59% | 8,264 |
| Oct 2, 2025 | 136.00 | 136.80 | 135.40 | 136.00 | 136.00 | 0.15% | 11,734 |
| Oct 1, 2025 | 135.80 | 136.00 | 134.60 | 135.80 | 135.80 | 0.30% | 12,617 |
| Sep 30, 2025 | 135.40 | 135.60 | 134.80 | 135.40 | 135.40 | 0.15% | 12,536 |
| Sep 29, 2025 | 135.00 | 135.80 | 134.20 | 135.20 | 135.20 | 0.30% | 14,714 |
| Sep 26, 2025 | 134.60 | 136.00 | 134.60 | 134.80 | 134.80 | 0.45% | 9,966 |
| Sep 25, 2025 | 134.60 | 136.00 | 134.00 | 134.20 | 134.20 | -0.45% | 10,809 |
| Sep 24, 2025 | 134.60 | 135.40 | 133.80 | 134.80 | 134.80 | -0.15% | 18,412 |
| Sep 23, 2025 | 135.80 | 136.20 | 134.40 | 135.00 | 135.00 | -0.59% | 14,463 |
| Sep 22, 2025 | 133.80 | 136.00 | 133.60 | 135.80 | 135.80 | 1.34% | 20,091 |
| Sep 19, 2025 | 136.40 | 137.00 | 134.00 | 134.00 | 134.00 | -1.90% | 64,062 |
| Sep 18, 2025 | 137.60 | 137.60 | 136.20 | 136.60 | 136.60 | -1.01% | 17,766 |
| Sep 17, 2025 | 137.60 | 138.40 | 136.40 | 138.00 | 138.00 | 0.44% | 16,239 |
| Sep 16, 2025 | 138.20 | 138.60 | 137.00 | 137.40 | 137.40 | -0.72% | 21,191 |
| Sep 15, 2025 | 142.20 | 142.20 | 138.20 | 138.40 | 138.40 | -2.67% | 21,893 |
| Sep 12, 2025 | 144.40 | 144.40 | 141.80 | 142.20 | 142.20 | -1.39% | 13,526 |
| Sep 11, 2025 | 145.20 | 145.80 | 144.00 | 144.20 | 144.20 | -0.28% | 27,420 |
| Sep 10, 2025 | 142.20 | 145.40 | 142.20 | 144.60 | 144.60 | 1.54% | 35,745 |
| Sep 9, 2025 | 142.20 | 143.00 | 141.80 | 142.40 | 142.40 | 0.14% | 14,882 |
| Sep 8, 2025 | 142.80 | 144.00 | 142.00 | 142.20 | 142.20 | -0.70% | 28,726 |
| Sep 5, 2025 | 142.60 | 144.40 | 142.40 | 143.20 | 143.20 | 0.85% | 28,466 |
| Sep 4, 2025 | 139.80 | 142.00 | 139.80 | 142.00 | 142.00 | 1.43% | 34,671 |
| Sep 3, 2025 | 137.60 | 140.00 | 137.60 | 140.00 | 140.00 | 2.19% | 29,101 |
| Sep 2, 2025 | 139.00 | 140.00 | 136.60 | 137.00 | 137.00 | -1.30% | 39,454 |
| Sep 1, 2025 | 133.00 | 138.80 | 132.40 | 138.80 | 138.80 | 4.52% | 35,596 |
| Aug 29, 2025 | 129.20 | 134.60 | 129.20 | 132.80 | 132.80 | 4.90% | 71,000 |
| Aug 28, 2025 | 126.80 | 127.20 | 126.20 | 126.60 | 126.60 | -0.16% | 9,398 |
| Aug 27, 2025 | 127.20 | 127.60 | 126.60 | 126.80 | 126.80 | -0.16% | 6,955 |
| Aug 26, 2025 | 128.20 | 128.40 | 126.80 | 127.00 | 127.00 | -1.09% | 13,830 |
| Aug 25, 2025 | 129.40 | 129.60 | 128.40 | 128.40 | 128.40 | -0.93% | 8,261 |
| Aug 22, 2025 | 129.40 | 129.80 | 129.20 | 129.60 | 129.60 | 0.15% | 6,394 |
| Aug 21, 2025 | 130.00 | 130.00 | 128.80 | 129.40 | 129.40 | -0.31% | 5,573 |
| Aug 20, 2025 | 129.00 | 130.00 | 128.60 | 129.80 | 129.80 | 0.31% | 11,333 |
| Aug 19, 2025 | 128.60 | 129.40 | 128.40 | 129.40 | 129.40 | 0.78% | 14,507 |
| Aug 18, 2025 | 129.00 | 129.40 | 127.60 | 128.40 | 128.40 | -0.31% | 11,268 |
| Aug 15, 2025 | 128.20 | 130.60 | 128.00 | 128.80 | 128.80 | 1.58% | 36,098 |
| Aug 14, 2025 | 125.60 | 127.20 | 125.60 | 126.80 | 126.80 | 0.96% | 41,873 |
| Aug 13, 2025 | 125.40 | 125.80 | 125.20 | 125.60 | 125.60 | 0.32% | 9,565 |
| Aug 12, 2025 | 124.80 | 125.20 | 124.60 | 125.20 | 125.20 | 0.64% | 6,116 |
| Aug 11, 2025 | 124.40 | 125.00 | 124.20 | 124.40 | 124.40 | 0.16% | 5,198 |
| Aug 8, 2025 | 124.60 | 125.00 | 124.00 | 124.20 | 124.20 | -0.32% | 7,530 |
| Aug 7, 2025 | 124.60 | 125.00 | 124.40 | 124.60 | 124.60 | - | 6,262 |
| Aug 6, 2025 | 124.00 | 124.80 | 124.00 | 124.60 | 124.60 | 0.48% | 6,470 |
| Aug 5, 2025 | 124.00 | 124.20 | 123.40 | 124.00 | 124.00 | 0.32% | 6,752 |
| Aug 4, 2025 | 123.60 | 124.20 | 123.40 | 123.60 | 123.60 | - | 6,663 |
| Aug 1, 2025 | 124.40 | 124.60 | 123.20 | 123.60 | 123.60 | -0.80% | 11,474 |
| Jul 31, 2025 | 125.60 | 125.60 | 124.40 | 124.60 | 124.60 | -0.80% | 12,823 |
| Jul 30, 2025 | 125.00 | 125.80 | 124.60 | 125.60 | 125.60 | 0.64% | 21,751 |
| Jul 29, 2025 | 125.00 | 125.00 | 124.40 | 124.80 | 124.80 | - | 21,690 |
| Jul 28, 2025 | 125.40 | 125.60 | 124.20 | 124.80 | 124.80 | 0.16% | 14,845 |
| Jul 25, 2025 | 124.80 | 124.80 | 124.20 | 124.60 | 124.60 | -0.16% | 9,145 |
| Jul 24, 2025 | 124.80 | 125.00 | 124.20 | 124.80 | 124.80 | 0.16% | 12,108 |
| Jul 23, 2025 | 125.00 | 125.60 | 123.80 | 124.60 | 124.60 | -0.16% | 11,542 |
| Jul 22, 2025 | 125.20 | 125.20 | 124.40 | 124.80 | 124.80 | -0.48% | 7,145 |
| Jul 21, 2025 | 125.00 | 125.60 | 124.60 | 125.40 | 125.40 | 0.64% | 14,230 |