HAL Trust (FRA:HA4)
Germany
· Delayed Price · Currency is EUR 140.40
+0.80 (0.57%)
At close: Dec 4, 2025
HAL Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - | - |
| Dec 4, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 0.57% | - |
| Dec 3, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 0.14% | - |
| Dec 2, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | - | - |
| Dec 1, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | -0.85% | - |
| Nov 28, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 1.59% | - |
| Nov 27, 2025 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | 0.29% | - |
| Nov 26, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.44% | - |
| Nov 25, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | -0.43% | - |
| Nov 24, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1.47% | - |
| Nov 21, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.44% | - |
| Nov 20, 2025 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 0.74% | - |
| Nov 19, 2025 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 0.89% | - |
| Nov 18, 2025 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | -1.75% | - |
| Nov 17, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 0.29% | - |
| Nov 14, 2025 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | -0.29% | - |
| Nov 13, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 0.59% | - |
| Nov 12, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.89% | - |
| Nov 11, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | -0.30% | - |
| Nov 10, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | -0.15% | - |
| Nov 7, 2025 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -0.15% | - |
| Nov 6, 2025 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 0.59% | - |
| Nov 5, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - | - |
| Nov 4, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | -0.59% | - |
| Nov 3, 2025 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 0.30% | - |
| Oct 31, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | -0.73% | - |
| Oct 30, 2025 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -0.44% | - |
| Oct 29, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 0.44% | - |
| Oct 28, 2025 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -1.16% | - |
| Oct 27, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | -0.14% | - |
| Oct 24, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1.17% | - |
| Oct 23, 2025 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 1.49% | - |
| Oct 22, 2025 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | -0.59% | - |
| Oct 21, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - | - |
| Oct 20, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | 0.75% | - |
| Oct 17, 2025 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | -0.30% | - |
| Oct 16, 2025 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | -0.15% | - |
| Oct 15, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | 1.35% | - |
| Oct 14, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.15% | - |
| Oct 13, 2025 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | -0.60% | - |
| Oct 10, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.45% | - |
| Oct 9, 2025 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | -0.60% | - |
| Oct 8, 2025 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 0.30% | - |
| Oct 7, 2025 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | -1.62% | - |
| Oct 6, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.59% | - |
| Oct 3, 2025 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | -0.44% | - |
| Oct 2, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 0.89% | - |
| Oct 1, 2025 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | 0.15% | - |
| Sep 30, 2025 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | 0.15% | - |
| Sep 29, 2025 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 0.30% | - |
| Sep 26, 2025 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | -0.15% | - |
| Sep 25, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.15% | - |
| Sep 24, 2025 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | -0.59% | - |
| Sep 23, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.05% | - |
| Sep 22, 2025 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | -1.62% | - |
| Sep 19, 2025 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | -1.16% | - |
| Sep 18, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 0.44% | - |
| Sep 17, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -0.73% | - |
| Sep 16, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | -2.82% | - |
| Sep 15, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -1.25% | - |
| Sep 12, 2025 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | -0.14% | - |
| Sep 11, 2025 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | 1.27% | - |
| Sep 10, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.57% | - |
| Sep 9, 2025 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | -1.12% | - |
| Sep 8, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0.85% | - |
| Sep 5, 2025 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | 0.71% | - |
| Sep 4, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 2.93% | - |
| Sep 3, 2025 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -0.87% | - |
| Sep 2, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | 4.24% | - |
| Sep 1, 2025 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 4.26% | - |
| Aug 29, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 0.63% | - |
| Aug 28, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.63% | - |
| Aug 27, 2025 | 126.40 | 126.80 | 126.40 | 126.80 | 126.80 | -0.31% | 25 |
| Aug 26, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -1.09% | - |
| Aug 25, 2025 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | 0.16% | - |
| Aug 22, 2025 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | -0.47% | - |
| Aug 21, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.62% | - |
| Aug 20, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 0.47% | - |
| Aug 19, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | -0.31% | - |
| Aug 18, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.11% | - |
| Aug 15, 2025 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 1.93% | - |
| Aug 14, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | -0.48% | - |
| Aug 13, 2025 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 0.81% | - |
| Aug 12, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - | - |
| Aug 11, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - | - |
| Aug 8, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - | - |
| Aug 7, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 0.16% | - |
| Aug 6, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 0.49% | - |
| Aug 5, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.49% | - |
| Aug 4, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 0.32% | - |
| Aug 1, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | -1.28% | - |
| Jul 31, 2025 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 0.65% | - |
| Jul 30, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Jul 29, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -1.12% | - |
| Jul 28, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 1.13% | - |
| Jul 25, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.96% | - |
| Jul 24, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - | - |
| Jul 23, 2025 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 0.97% | - |
| Jul 22, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.32% | - |
| Jul 21, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 0.32% | - |