Halliburton Company (ETR:HAL)
Germany
· Delayed Price · Currency is EUR 24.36
+0.62 (2.59%)
Dec 5, 2025, 5:35 PM CET
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.84 | 24.24 | 23.79 | 24.24 | - | 2.09% | 456 |
| Dec 4, 2025 | 23.54 | 23.74 | 23.47 | 23.74 | 23.74 | 1.54% | 2,579 |
| Dec 3, 2025 | 22.84 | 23.48 | 22.84 | 23.38 | 23.38 | 2.21% | 439 |
| Dec 2, 2025 | 22.90 | 22.90 | 22.57 | 22.88 | 22.73 | -0.63% | 409 |
| Dec 1, 2025 | 22.85 | 23.02 | 22.47 | 23.02 | 22.87 | 1.21% | 3,293 |
| Nov 28, 2025 | 22.53 | 22.76 | 22.28 | 22.75 | 22.60 | 2.32% | 290 |
| Nov 27, 2025 | 22.39 | 22.39 | 22.16 | 22.23 | 22.09 | -0.60% | 259 |
| Nov 26, 2025 | 22.11 | 22.37 | 22.02 | 22.37 | 22.22 | 1.27% | 1,898 |
| Nov 25, 2025 | 22.30 | 22.30 | 21.94 | 22.09 | 21.94 | -1.23% | 654 |
| Nov 24, 2025 | 22.44 | 22.44 | 22.16 | 22.36 | 22.22 | -2.82% | 760 |
| Nov 20, 2025 | 23.20 | 23.45 | 23.01 | 23.01 | 22.86 | -0.30% | 2,373 |
| Nov 19, 2025 | 23.06 | 23.13 | 22.85 | 23.08 | 22.93 | 0.74% | 1,861 |
| Nov 18, 2025 | 22.86 | 22.99 | 22.79 | 22.91 | 22.76 | -2.37% | 326 |
| Nov 17, 2025 | 23.58 | 23.58 | 23.43 | 23.47 | 23.31 | 2.44% | 904 |
| Nov 14, 2025 | 23.33 | 23.77 | 22.91 | 22.91 | 22.76 | -3.44% | 5,450 |
| Nov 13, 2025 | 23.15 | 23.72 | 23.04 | 23.72 | 23.57 | 0.13% | 925 |
| Nov 12, 2025 | 24.40 | 24.40 | 23.69 | 23.69 | 23.54 | -3.48% | 728 |
| Nov 11, 2025 | 23.91 | 24.55 | 23.11 | 24.55 | 24.39 | 3.07% | 3,473 |
| Nov 10, 2025 | 24.00 | 24.07 | 23.69 | 23.82 | 23.66 | 1.23% | 1,965 |
| Nov 7, 2025 | 23.86 | 23.86 | 23.53 | 23.53 | 23.37 | -1.36% | 213 |
| Nov 6, 2025 | 24.21 | 24.21 | 23.82 | 23.85 | 23.70 | 0.89% | 523 |
| Nov 5, 2025 | 23.39 | 23.64 | 23.39 | 23.64 | 23.49 | 0.49% | 1,224 |
| Nov 4, 2025 | 23.44 | 23.84 | 23.36 | 23.53 | 23.37 | -0.76% | 1,856 |
| Nov 3, 2025 | 23.49 | 23.71 | 23.28 | 23.71 | 23.55 | 2.42% | 1,279 |
| Oct 31, 2025 | 23.37 | 23.57 | 23.14 | 23.15 | 23.00 | -2.47% | 7,706 |
| Oct 30, 2025 | 23.59 | 23.84 | 23.55 | 23.73 | 23.58 | 1.11% | 515 |
| Oct 29, 2025 | 23.50 | 23.50 | 23.47 | 23.47 | 23.32 | 2.56% | 18 |
| Oct 28, 2025 | 23.05 | 23.05 | 22.89 | 22.89 | 22.74 | -2.10% | 182 |
| Oct 27, 2025 | 22.98 | 23.43 | 22.98 | 23.38 | 23.23 | 0.26% | 355 |
| Oct 24, 2025 | 23.66 | 23.66 | 23.25 | 23.32 | 23.17 | -0.38% | 2,103 |
| Oct 23, 2025 | 22.80 | 23.41 | 22.80 | 23.41 | 23.26 | 2.83% | 2,599 |
| Oct 22, 2025 | 22.03 | 22.76 | 21.90 | 22.76 | 22.61 | 7.66% | 5,360 |
| Oct 21, 2025 | 19.22 | 21.21 | 19.22 | 21.14 | 21.00 | 10.01% | 3,643 |
| Oct 20, 2025 | 19.17 | 19.22 | 19.06 | 19.22 | 19.09 | 1.20% | 1,224 |
| Oct 17, 2025 | 18.48 | 18.99 | 18.48 | 18.99 | 18.87 | -2.39% | 1,075 |
| Oct 16, 2025 | 19.35 | 19.45 | 19.35 | 19.45 | 19.33 | 1.55% | 120 |
| Oct 15, 2025 | 19.28 | 20.00 | 19.16 | 19.16 | 19.03 | -0.99% | 7,869 |
| Oct 14, 2025 | 19.30 | 19.35 | 19.09 | 19.35 | 19.22 | -0.27% | 3,085 |
| Oct 13, 2025 | 19.41 | 19.43 | 19.10 | 19.40 | 19.28 | -0.70% | 1,427 |
| Oct 10, 2025 | 20.00 | 20.00 | 19.54 | 19.54 | 19.41 | -4.33% | 731 |
| Oct 9, 2025 | 20.55 | 20.94 | 20.42 | 20.42 | 20.29 | -0.61% | 730 |
| Oct 8, 2025 | 20.85 | 21.00 | 20.55 | 20.55 | 20.41 | 0.42% | 441 |
| Oct 7, 2025 | 20.89 | 20.94 | 20.46 | 20.46 | 20.33 | -1.99% | 2,065 |
| Oct 6, 2025 | 20.93 | 21.06 | 20.75 | 20.88 | 20.74 | 0.65% | 2,657 |
| Oct 3, 2025 | 20.81 | 21.08 | 20.72 | 20.74 | 20.61 | -1.61% | 1,295 |
| Oct 2, 2025 | 21.25 | 21.25 | 21.02 | 21.08 | 20.94 | -0.28% | 492 |
| Oct 1, 2025 | 20.89 | 21.14 | 20.75 | 21.14 | 21.00 | 2.00% | 907 |
| Sep 30, 2025 | 21.36 | 21.36 | 20.50 | 20.73 | 20.59 | -2.59% | 11,213 |
| Sep 29, 2025 | 21.47 | 21.52 | 20.91 | 21.28 | 21.14 | -1.87% | 1,811 |
| Sep 26, 2025 | 21.31 | 21.79 | 21.00 | 21.68 | 21.54 | 2.68% | 1,145 |
| Sep 25, 2025 | 20.99 | 21.12 | 20.73 | 21.12 | 20.98 | 0.91% | 2,597 |
| Sep 24, 2025 | 20.34 | 21.31 | 20.34 | 20.93 | 20.79 | 0.99% | 3,341 |
| Sep 23, 2025 | 19.24 | 20.77 | 19.24 | 20.72 | 20.59 | 10.60% | 3,338 |
| Sep 22, 2025 | 18.72 | 18.73 | 18.72 | 18.73 | 18.61 | -0.64% | 48 |
| Sep 19, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.73 | 0.01% | - |
| Sep 18, 2025 | 18.86 | 19.24 | 18.82 | 18.85 | 18.73 | -0.67% | 466 |
| Sep 17, 2025 | 18.85 | 18.98 | 18.85 | 18.98 | 18.86 | 1.99% | 130 |
| Sep 16, 2025 | 18.44 | 18.72 | 18.39 | 18.61 | 18.49 | -0.64% | 1,238 |
| Sep 15, 2025 | 19.19 | 19.19 | 18.73 | 18.73 | 18.61 | -2.03% | 80 |
| Sep 12, 2025 | 18.94 | 19.12 | 18.94 | 19.12 | 19.00 | -0.44% | 5 |
| Sep 11, 2025 | 19.19 | 19.20 | 19.19 | 19.20 | 19.08 | 2.77% | 172 |
| Sep 10, 2025 | 18.68 | 18.80 | 18.66 | 18.68 | 18.56 | -0.66% | 828 |
| Sep 9, 2025 | 18.88 | 18.94 | 18.81 | 18.81 | 18.69 | 1.45% | 239 |
| Sep 8, 2025 | 18.92 | 19.07 | 18.38 | 18.54 | 18.42 | -1.70% | 3,122 |
| Sep 5, 2025 | 19.06 | 19.28 | 18.86 | 18.86 | 18.74 | 2.17% | 3,321 |
| Sep 4, 2025 | 18.53 | 18.53 | 18.46 | 18.46 | 18.34 | -0.99% | 875 |
| Sep 3, 2025 | 19.18 | 19.18 | 18.64 | 18.64 | 18.52 | -2.98% | 270 |
| Sep 2, 2025 | 19.51 | 19.65 | 19.17 | 19.22 | 18.95 | -2.83% | 3,044 |
| Sep 1, 2025 | 19.50 | 19.80 | 19.16 | 19.78 | 19.50 | 1.94% | 4,855 |
| Aug 29, 2025 | 19.25 | 19.55 | 19.25 | 19.40 | 19.13 | 1.85% | 984 |
| Aug 28, 2025 | 19.40 | 19.40 | 18.91 | 19.05 | 18.78 | 0.11% | 654 |
| Aug 27, 2025 | 18.64 | 19.20 | 18.64 | 19.03 | 18.76 | 1.16% | 2,220 |
| Aug 26, 2025 | 19.19 | 19.19 | 18.81 | 18.81 | 18.55 | -2.15% | 430 |
| Aug 25, 2025 | 19.00 | 19.22 | 18.94 | 19.22 | 18.96 | 1.42% | 503 |
| Aug 22, 2025 | 18.49 | 18.99 | 18.46 | 18.95 | 18.69 | 4.21% | 1,565 |
| Aug 21, 2025 | 18.18 | 18.19 | 17.94 | 18.19 | 17.93 | 1.19% | 2,842 |
| Aug 20, 2025 | 18.05 | 18.49 | 17.97 | 17.97 | 17.72 | -1.68% | 2,901 |
| Aug 19, 2025 | 18.27 | 18.38 | 18.20 | 18.28 | 18.03 | -0.29% | 767 |
| Aug 18, 2025 | 18.10 | 18.34 | 18.10 | 18.34 | 18.08 | 0.39% | 99 |
| Aug 15, 2025 | 18.38 | 18.38 | 18.25 | 18.26 | 18.01 | 1.85% | 1,424 |
| Aug 14, 2025 | 17.91 | 17.93 | 17.86 | 17.93 | 17.68 | 0.02% | 153 |
| Aug 13, 2025 | 17.92 | 17.93 | 17.92 | 17.93 | 17.68 | -0.39% | 42 |
| Aug 12, 2025 | 18.09 | 18.09 | 18.00 | 18.00 | 17.75 | 1.63% | 420 |
| Aug 11, 2025 | 17.97 | 17.97 | 17.67 | 17.71 | 17.46 | -0.94% | 217 |
| Aug 8, 2025 | 17.77 | 17.88 | 17.77 | 17.88 | 17.63 | -1.12% | 20 |
| Aug 7, 2025 | 18.40 | 18.66 | 18.08 | 18.08 | 17.83 | -3.69% | 1,305 |
| Aug 6, 2025 | 18.71 | 19.00 | 18.71 | 18.77 | 18.51 | 0.26% | 508 |
| Aug 5, 2025 | 18.60 | 18.90 | 18.59 | 18.72 | 18.46 | -0.70% | 5,508 |
| Aug 4, 2025 | 18.60 | 18.86 | 18.60 | 18.86 | 18.59 | 1.70% | 2,652 |
| Aug 1, 2025 | 19.62 | 19.62 | 18.43 | 18.54 | 18.28 | -4.84% | 1,702 |
| Jul 31, 2025 | 19.65 | 19.72 | 19.47 | 19.48 | 19.21 | -0.72% | 1,569 |
| Jul 30, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.35 | -0.54% | - |
| Jul 29, 2025 | 19.70 | 19.75 | 19.65 | 19.73 | 19.45 | 0.59% | 1,226 |
| Jul 28, 2025 | 19.22 | 19.62 | 19.12 | 19.61 | 19.34 | 3.31% | 10,733 |
| Jul 25, 2025 | 19.15 | 19.15 | 18.98 | 18.99 | 18.72 | 0.72% | 13,002 |
| Jul 24, 2025 | 18.81 | 18.93 | 18.81 | 18.85 | 18.59 | 1.21% | 168 |
| Jul 23, 2025 | 18.44 | 18.62 | 18.43 | 18.62 | 18.36 | 2.95% | 24 |
| Jul 22, 2025 | 17.65 | 18.09 | 17.35 | 18.09 | 17.84 | -0.09% | 592 |
| Jul 21, 2025 | 18.28 | 18.28 | 18.11 | 18.11 | 17.85 | -0.48% | 453 |
| Jul 18, 2025 | 18.72 | 18.72 | 18.19 | 18.19 | 17.94 | -1.59% | 5,170 |