HAL Trust (AMS:HAL)
Netherlands
· Delayed Price · Currency is EUR 170.40
-0.20 (-0.12%)
Apr 28, 2026, 5:35 PM CET
HAL Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 171.00 | 172.00 | 169.80 | 170.40 | 170.40 | -0.12% | 8,158 |
| Apr 27, 2026 | 170.60 | 171.60 | 169.40 | 170.60 | 170.60 | -0.12% | 7,464 |
| Apr 24, 2026 | 171.00 | 172.40 | 169.80 | 170.80 | 170.80 | -0.35% | 8,874 |
| Apr 23, 2026 | 172.20 | 172.20 | 169.80 | 171.40 | 171.40 | -0.35% | 27,909 |
| Apr 22, 2026 | 171.40 | 172.80 | 171.20 | 172.00 | 172.00 | 0.23% | 7,834 |
| Apr 21, 2026 | 171.80 | 172.40 | 171.00 | 171.60 | 171.60 | -0.12% | 11,592 |
| Apr 20, 2026 | 170.80 | 171.80 | 170.40 | 171.80 | 171.80 | 0.23% | 12,086 |
| Apr 17, 2026 | 171.80 | 173.40 | 171.00 | 171.40 | 171.40 | -0.23% | 10,306 |
| Apr 16, 2026 | 174.00 | 174.00 | 171.00 | 171.80 | 171.80 | -0.58% | 13,284 |
| Apr 15, 2026 | 174.80 | 175.00 | 172.80 | 172.80 | 172.80 | -0.80% | 14,807 |
| Apr 14, 2026 | 172.60 | 174.80 | 172.30 | 174.20 | 174.20 | 0.69% | 12,272 |
| Apr 13, 2026 | 172.40 | 173.00 | 171.00 | 173.00 | 173.00 | - | 11,858 |
| Apr 10, 2026 | 171.60 | 173.20 | 171.00 | 173.00 | 173.00 | 0.93% | 22,780 |
| Apr 9, 2026 | 171.60 | 172.40 | 170.40 | 171.40 | 171.40 | 0.23% | 13,253 |
| Apr 8, 2026 | 171.20 | 173.20 | 169.80 | 171.00 | 171.00 | 1.66% | 22,171 |
| Apr 7, 2026 | 170.00 | 170.80 | 167.60 | 168.20 | 168.20 | -1.18% | 11,640 |
| Apr 2, 2026 | 166.20 | 170.20 | 165.60 | 170.20 | 170.20 | 1.79% | 11,510 |
| Apr 1, 2026 | 173.00 | 173.20 | 166.60 | 167.20 | 167.20 | -3.69% | 36,498 |
| Mar 31, 2026 | 175.20 | 175.60 | 172.80 | 173.60 | 173.60 | -1.36% | 20,051 |
| Mar 30, 2026 | 168.80 | 176.00 | 167.80 | 176.00 | 176.00 | 4.27% | 29,294 |
| Mar 27, 2026 | 170.20 | 170.20 | 165.00 | 168.80 | 168.80 | -0.71% | 24,826 |
| Mar 26, 2026 | 172.20 | 172.20 | 167.80 | 170.00 | 170.00 | -2.52% | 20,333 |
| Mar 25, 2026 | 172.60 | 176.00 | 172.60 | 174.40 | 174.40 | 1.63% | 15,948 |
| Mar 24, 2026 | 169.00 | 171.80 | 168.20 | 171.60 | 171.60 | 1.78% | 14,988 |
| Mar 23, 2026 | 165.00 | 171.00 | 163.40 | 168.60 | 168.60 | -0.71% | 29,046 |
| Mar 20, 2026 | 172.60 | 173.80 | 167.00 | 169.80 | 169.80 | -0.93% | 668,575 |
| Mar 19, 2026 | 172.40 | 173.00 | 170.20 | 171.40 | 171.40 | -1.49% | 13,086 |
| Mar 18, 2026 | 172.40 | 174.40 | 172.40 | 174.00 | 174.00 | 0.93% | 11,967 |
| Mar 17, 2026 | 171.60 | 173.20 | 171.00 | 172.40 | 172.40 | 0.23% | 11,094 |
| Mar 16, 2026 | 171.40 | 173.20 | 170.80 | 172.00 | 172.00 | 0.58% | 13,923 |
| Mar 13, 2026 | 170.60 | 173.20 | 169.20 | 171.00 | 171.00 | 0.23% | 18,849 |
| Mar 12, 2026 | 171.40 | 172.00 | 170.40 | 170.60 | 170.60 | -0.58% | 7,848 |
| Mar 11, 2026 | 172.80 | 173.60 | 171.40 | 171.60 | 171.60 | -0.81% | 14,845 |
| Mar 10, 2026 | 173.00 | 174.80 | 172.00 | 173.00 | 173.00 | 2.00% | 15,149 |
| Mar 9, 2026 | 169.00 | 170.40 | 166.20 | 169.60 | 169.60 | -0.70% | 27,219 |
| Mar 6, 2026 | 173.00 | 174.00 | 170.20 | 170.80 | 170.80 | -0.93% | 18,301 |
| Mar 5, 2026 | 171.80 | 174.80 | 171.40 | 172.40 | 172.40 | 0.58% | 21,466 |
| Mar 4, 2026 | 172.00 | 173.80 | 170.40 | 171.40 | 171.40 | -0.70% | 13,671 |
| Mar 3, 2026 | 176.00 | 176.00 | 171.40 | 172.60 | 172.60 | -2.60% | 23,743 |
| Mar 2, 2026 | 176.40 | 178.00 | 175.00 | 177.20 | 177.20 | -0.56% | 12,279 |
| Feb 27, 2026 | 178.00 | 179.00 | 177.20 | 178.20 | 178.20 | 0.22% | 18,124 |
| Feb 26, 2026 | 175.60 | 177.80 | 174.20 | 177.80 | 177.80 | 1.14% | 17,182 |
| Feb 25, 2026 | 175.00 | 177.00 | 174.40 | 175.80 | 175.80 | 0.69% | 22,304 |
| Feb 24, 2026 | 170.20 | 174.80 | 168.80 | 174.60 | 174.60 | 2.11% | 33,228 |
| Feb 23, 2026 | 165.00 | 172.40 | 165.00 | 171.00 | 171.00 | 3.76% | 45,582 |
| Feb 20, 2026 | 166.00 | 166.20 | 164.40 | 164.80 | 164.80 | -0.60% | 9,362 |
| Feb 19, 2026 | 166.00 | 167.80 | 165.80 | 165.80 | 165.80 | 0.36% | 12,946 |
| Feb 18, 2026 | 163.60 | 166.00 | 163.40 | 165.20 | 165.20 | 1.23% | 19,589 |
| Feb 17, 2026 | 165.00 | 165.60 | 163.20 | 163.20 | 163.20 | -1.69% | 19,556 |
| Feb 16, 2026 | 162.60 | 166.40 | 162.40 | 166.00 | 166.00 | 3.88% | 28,738 |
| Feb 13, 2026 | 160.60 | 160.80 | 159.00 | 159.80 | 159.80 | -0.50% | 15,193 |
| Feb 12, 2026 | 161.00 | 162.20 | 160.00 | 160.60 | 160.60 | -0.86% | 11,311 |
| Feb 11, 2026 | 162.60 | 162.60 | 160.20 | 162.00 | 162.00 | - | 23,590 |
| Feb 10, 2026 | 161.40 | 162.00 | 159.40 | 162.00 | 162.00 | 1.63% | 18,929 |
| Feb 9, 2026 | 158.60 | 159.40 | 158.40 | 159.40 | 159.40 | 0.50% | 17,033 |
| Feb 6, 2026 | 157.80 | 159.00 | 156.40 | 158.60 | 158.60 | 0.51% | 20,350 |
| Feb 5, 2026 | 158.40 | 158.40 | 156.80 | 157.80 | 157.80 | -0.13% | 8,629 |
| Feb 4, 2026 | 157.40 | 158.80 | 156.80 | 158.00 | 158.00 | 0.64% | 12,163 |
| Feb 3, 2026 | 157.00 | 157.40 | 156.20 | 157.00 | 157.00 | 0.26% | 9,481 |
| Feb 2, 2026 | 155.40 | 156.60 | 155.00 | 156.60 | 156.60 | 0.64% | 9,447 |
| Jan 30, 2026 | 155.40 | 156.40 | 154.40 | 155.60 | 155.60 | 0.65% | 8,235 |
| Jan 29, 2026 | 154.20 | 155.60 | 154.20 | 154.60 | 154.60 | 0.26% | 16,262 |
| Jan 28, 2026 | 153.40 | 154.60 | 153.00 | 154.20 | 154.20 | 1.05% | 27,800 |
| Jan 27, 2026 | 152.00 | 153.40 | 152.00 | 152.60 | 152.60 | 0.66% | 10,256 |
| Jan 26, 2026 | 151.20 | 152.00 | 150.40 | 151.60 | 151.60 | 0.13% | 9,957 |
| Jan 23, 2026 | 152.00 | 152.40 | 150.80 | 151.40 | 151.40 | -0.26% | 6,256 |
| Jan 22, 2026 | 151.40 | 153.20 | 151.40 | 151.80 | 151.80 | 0.93% | 11,473 |
| Jan 21, 2026 | 149.20 | 150.40 | 147.40 | 150.40 | 150.40 | 0.94% | 10,354 |
| Jan 20, 2026 | 149.20 | 149.60 | 147.80 | 149.00 | 149.00 | -0.13% | 16,410 |
| Jan 19, 2026 | 151.20 | 151.20 | 147.80 | 149.20 | 149.20 | -2.61% | 17,418 |
| Jan 16, 2026 | 152.40 | 153.40 | 151.00 | 153.20 | 153.20 | 0.79% | 15,556 |
| Jan 15, 2026 | 151.80 | 152.00 | 150.60 | 152.00 | 152.00 | 0.26% | 10,443 |
| Jan 14, 2026 | 146.40 | 151.80 | 146.40 | 151.60 | 151.60 | 3.98% | 30,272 |
| Jan 13, 2026 | 145.60 | 145.80 | 143.60 | 145.80 | 145.80 | - | 24,055 |
| Jan 12, 2026 | 145.00 | 145.80 | 144.20 | 145.80 | 145.80 | 0.55% | 10,176 |
| Jan 9, 2026 | 144.80 | 145.20 | 143.80 | 145.00 | 145.00 | 0.14% | 16,325 |
| Jan 8, 2026 | 144.20 | 145.00 | 143.60 | 144.80 | 144.80 | 0.14% | 13,200 |
| Jan 7, 2026 | 144.40 | 144.80 | 143.40 | 144.60 | 144.60 | 0.14% | 5,701 |
| Jan 6, 2026 | 144.00 | 144.40 | 143.40 | 144.40 | 144.40 | 0.56% | 10,576 |
| Jan 5, 2026 | 142.60 | 143.80 | 142.00 | 143.60 | 143.60 | 1.13% | 10,141 |
| Jan 2, 2026 | 141.80 | 143.00 | 141.20 | 142.00 | 142.00 | 0.42% | 7,750 |
| Dec 31, 2025 | 142.00 | 142.00 | 139.60 | 141.40 | 141.40 | -0.28% | 6,179 |
| Dec 30, 2025 | 141.60 | 142.40 | 140.80 | 141.80 | 141.80 | 0.42% | 8,606 |
| Dec 29, 2025 | 140.80 | 141.60 | 140.00 | 141.20 | 141.20 | 0.28% | 8,917 |
| Dec 24, 2025 | 140.20 | 141.00 | 140.00 | 140.80 | 140.80 | 0.57% | 9,755 |
| Dec 23, 2025 | 139.40 | 140.80 | 139.20 | 140.00 | 140.00 | 0.72% | 9,432 |
| Dec 22, 2025 | 138.40 | 139.20 | 137.80 | 139.00 | 139.00 | 0.58% | 10,136 |
| Dec 19, 2025 | 139.40 | 139.80 | 138.20 | 138.20 | 138.20 | -1.29% | 18,004 |
| Dec 18, 2025 | 138.00 | 140.20 | 137.40 | 140.00 | 140.00 | 1.74% | 10,648 |
| Dec 17, 2025 | 137.40 | 138.60 | 137.40 | 137.60 | 137.60 | -0.15% | 4,372 |
| Dec 16, 2025 | 138.60 | 139.00 | 137.40 | 137.80 | 137.80 | -0.58% | 7,317 |
| Dec 15, 2025 | 140.00 | 140.20 | 138.60 | 138.60 | 138.60 | -0.72% | 8,315 |
| Dec 12, 2025 | 138.80 | 139.80 | 138.60 | 139.60 | 139.60 | 0.72% | 4,346 |
| Dec 11, 2025 | 139.40 | 139.40 | 138.60 | 138.60 | 138.60 | -0.57% | 6,578 |
| Dec 10, 2025 | 141.40 | 141.40 | 139.20 | 139.40 | 139.40 | -0.71% | 5,675 |
| Dec 9, 2025 | 141.00 | 141.40 | 140.20 | 140.40 | 140.40 | -0.43% | 5,858 |
| Dec 8, 2025 | 143.00 | 143.00 | 140.60 | 141.00 | 141.00 | -0.98% | 6,332 |
| 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 |