Halliburton Company (VIE:HAL)
Austria
· Delayed Price · Currency is EUR 23.77
+0.46 (1.97%)
At close: Dec 4, 2025
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.87 | 24.38 | 23.87 | 24.38 | 24.38 | 2.57% | - |
| Dec 4, 2025 | 23.54 | 23.77 | 23.46 | 23.77 | 23.77 | 1.97% | - |
| Dec 3, 2025 | 23.06 | 23.31 | 23.06 | 23.31 | 23.31 | 1.39% | - |
| Dec 1, 2025 | 22.66 | 22.99 | 22.60 | 22.99 | 22.84 | 1.06% | - |
| Nov 28, 2025 | 22.37 | 22.75 | 22.28 | 22.75 | 22.60 | 2.09% | - |
| Nov 27, 2025 | 22.32 | 22.32 | 22.27 | 22.28 | 22.14 | -0.31% | - |
| Nov 26, 2025 | 22.24 | 22.35 | 22.18 | 22.35 | 22.21 | 1.27% | - |
| Nov 25, 2025 | 22.16 | 22.27 | 22.07 | 22.07 | 21.93 | -1.41% | 121 |
| Nov 24, 2025 | 22.36 | 22.39 | 22.18 | 22.39 | 22.24 | 1.47% | - |
| Nov 21, 2025 | 22.10 | 22.23 | 21.93 | 22.06 | 21.92 | -4.19% | 471 |
| Nov 20, 2025 | 23.04 | 23.10 | 23.01 | 23.03 | 22.88 | -0.02% | - |
| Nov 19, 2025 | 23.16 | 23.16 | 22.58 | 23.03 | 22.88 | 0.39% | - |
| Nov 18, 2025 | 22.84 | 22.94 | 22.78 | 22.94 | 22.79 | -2.32% | - |
| Nov 17, 2025 | 23.43 | 23.65 | 23.43 | 23.49 | 23.34 | -1.41% | - |
| Nov 14, 2025 | 23.53 | 23.82 | 23.05 | 23.82 | 23.67 | 0.55% | - |
| Nov 13, 2025 | 23.18 | 23.69 | 23.18 | 23.69 | 23.54 | 0.19% | - |
| Nov 12, 2025 | 24.20 | 24.20 | 23.65 | 23.65 | 23.49 | -3.59% | - |
| Nov 11, 2025 | 23.92 | 24.53 | 23.65 | 24.53 | 24.37 | 2.81% | - |
| Nov 10, 2025 | 23.94 | 24.10 | 23.86 | 23.86 | 23.70 | 1.47% | - |
| Nov 7, 2025 | 23.93 | 23.93 | 23.51 | 23.51 | 23.36 | -1.34% | - |
| Nov 6, 2025 | 23.63 | 23.83 | 23.63 | 23.83 | 23.68 | 0.74% | - |
| Nov 5, 2025 | 23.49 | 23.66 | 23.29 | 23.66 | 23.50 | 0.25% | - |
| Nov 4, 2025 | 23.50 | 23.60 | 23.35 | 23.60 | 23.44 | -0.61% | - |
| Nov 3, 2025 | 23.40 | 23.74 | 23.31 | 23.74 | 23.59 | 2.53% | - |
| Oct 31, 2025 | 23.32 | 23.47 | 23.16 | 23.16 | 23.01 | -2.53% | - |
| Oct 30, 2025 | 23.51 | 23.77 | 23.51 | 23.76 | 23.60 | 1.32% | - |
| Oct 29, 2025 | 22.93 | 23.45 | 22.93 | 23.45 | 23.30 | 2.42% | - |
| Oct 28, 2025 | 22.83 | 22.93 | 22.76 | 22.89 | 22.74 | -1.95% | - |
| Oct 27, 2025 | 23.14 | 23.35 | 22.87 | 23.35 | 23.20 | 0.39% | - |
| Oct 24, 2025 | 23.64 | 23.64 | 23.26 | 23.26 | 23.11 | -0.77% | - |
| Oct 23, 2025 | 22.83 | 23.44 | 22.83 | 23.44 | 23.29 | 3.12% | 200 |
| Oct 22, 2025 | 22.09 | 22.73 | 21.98 | 22.73 | 22.58 | 6.94% | 471 |
| Oct 21, 2025 | 19.60 | 21.25 | 19.60 | 21.25 | 21.11 | 10.70% | 924 |
| Oct 20, 2025 | 19.24 | 19.24 | 19.10 | 19.20 | 19.07 | 1.50% | - |
| Oct 17, 2025 | 18.54 | 18.91 | 18.25 | 18.91 | 18.79 | 1.10% | 300 |
| Oct 16, 2025 | 19.28 | 19.37 | 18.71 | 18.71 | 18.59 | -2.59% | - |
| Oct 15, 2025 | 19.17 | 19.56 | 19.17 | 19.20 | 19.08 | -0.68% | 471 |
| Oct 14, 2025 | 19.19 | 19.34 | 19.13 | 19.34 | 19.21 | 0.03% | - |
| Oct 13, 2025 | 19.21 | 19.42 | 19.13 | 19.33 | 19.21 | -0.57% | - |
| Oct 10, 2025 | 20.17 | 20.26 | 19.44 | 19.44 | 19.32 | -4.92% | - |
| Oct 9, 2025 | 20.52 | 20.72 | 20.45 | 20.45 | 20.31 | -0.66% | - |
| Oct 8, 2025 | 20.99 | 20.99 | 20.58 | 20.58 | 20.45 | 0.46% | - |
| Oct 7, 2025 | 20.92 | 20.94 | 20.49 | 20.49 | 20.35 | -2.10% | - |
| Oct 6, 2025 | 20.95 | 21.07 | 20.89 | 20.93 | 20.79 | 0.63% | - |
| Oct 3, 2025 | 20.89 | 21.00 | 20.80 | 20.80 | 20.66 | -1.28% | - |
| Oct 2, 2025 | 21.19 | 21.19 | 21.07 | 21.07 | 20.93 | -0.40% | - |
| Oct 1, 2025 | 20.85 | 21.15 | 20.78 | 21.15 | 21.02 | 2.05% | - |
| Sep 30, 2025 | 21.33 | 21.33 | 20.73 | 20.73 | 20.59 | -2.54% | - |
| Sep 29, 2025 | 21.62 | 21.62 | 21.17 | 21.27 | 21.13 | -1.91% | - |
| Sep 26, 2025 | 21.22 | 21.68 | 21.06 | 21.68 | 21.54 | 2.82% | - |
| Sep 25, 2025 | 20.83 | 21.09 | 20.71 | 21.09 | 20.95 | 0.81% | - |
| Sep 24, 2025 | 20.59 | 20.97 | 20.56 | 20.92 | 20.78 | 0.41% | - |
| Sep 23, 2025 | 19.07 | 20.83 | 19.07 | 20.83 | 20.70 | 11.11% | - |
| Sep 22, 2025 | 19.11 | 19.11 | 18.75 | 18.75 | 18.63 | -0.31% | - |
| Sep 19, 2025 | 18.96 | 19.01 | 18.81 | 18.81 | 18.69 | -0.27% | - |
| Sep 18, 2025 | 18.85 | 19.05 | 18.85 | 18.86 | 18.74 | -0.68% | - |
| Sep 17, 2025 | 18.88 | 18.99 | 18.67 | 18.99 | 18.86 | 1.86% | - |
| Sep 16, 2025 | 18.51 | 18.64 | 18.47 | 18.64 | 18.52 | -0.42% | - |
| Sep 15, 2025 | 19.04 | 19.05 | 18.72 | 18.72 | 18.60 | -2.11% | - |
| Sep 12, 2025 | 18.93 | 19.12 | 18.93 | 19.12 | 19.00 | -0.19% | - |
| Sep 11, 2025 | 19.20 | 19.27 | 19.10 | 19.16 | 19.04 | 2.56% | - |
| Sep 10, 2025 | 18.69 | 18.73 | 18.49 | 18.68 | 18.56 | -0.55% | - |
| Sep 9, 2025 | 18.57 | 18.78 | 18.57 | 18.78 | 18.66 | 1.28% | - |
| Sep 8, 2025 | 18.98 | 18.98 | 18.55 | 18.55 | 18.43 | -1.47% | - |
| Sep 5, 2025 | 19.18 | 19.24 | 18.82 | 18.82 | 18.70 | -1.25% | - |
| Sep 4, 2025 | 18.57 | 19.06 | 18.51 | 19.06 | 18.94 | 2.46% | - |
| Sep 3, 2025 | 19.26 | 19.26 | 18.60 | 18.60 | 18.48 | -4.95% | - |
| Sep 1, 2025 | 19.44 | 19.59 | 19.44 | 19.57 | 19.30 | 0.93% | - |
| Aug 29, 2025 | 19.33 | 19.39 | 19.31 | 19.39 | 19.12 | 1.95% | - |
| Aug 28, 2025 | 19.15 | 19.23 | 19.02 | 19.02 | 18.76 | -0.18% | - |
| Aug 27, 2025 | 18.82 | 19.05 | 18.82 | 19.05 | 18.79 | 1.45% | 149 |
| Aug 26, 2025 | 19.19 | 19.21 | 18.78 | 18.78 | 18.52 | -2.16% | - |
| Aug 25, 2025 | 18.95 | 19.20 | 18.88 | 19.20 | 18.93 | 1.22% | - |
| Aug 22, 2025 | 18.58 | 18.96 | 18.38 | 18.96 | 18.70 | 4.32% | - |
| Aug 21, 2025 | 18.20 | 18.20 | 18.01 | 18.18 | 17.93 | 0.85% | - |
| Aug 20, 2025 | 18.23 | 18.33 | 18.02 | 18.02 | 17.78 | -1.38% | 129 |
| Aug 19, 2025 | 18.13 | 18.28 | 18.13 | 18.28 | 18.02 | -0.33% | - |
| Aug 18, 2025 | 18.10 | 18.34 | 18.07 | 18.34 | 18.08 | 0.76% | - |
| Aug 15, 2025 | 18.26 | 18.26 | 18.19 | 18.20 | 17.95 | 1.54% | - |
| Aug 14, 2025 | 18.02 | 18.14 | 17.92 | 17.92 | 17.68 | -0.42% | - |
| Aug 13, 2025 | 17.94 | 18.00 | 17.84 | 18.00 | 17.75 | 0.18% | - |
| Aug 12, 2025 | 17.66 | 17.97 | 17.66 | 17.97 | 17.72 | 1.48% | - |
| Aug 11, 2025 | 17.86 | 18.05 | 17.70 | 17.70 | 17.46 | -1.12% | 430 |
| Aug 8, 2025 | 17.96 | 18.04 | 17.90 | 17.90 | 17.66 | -1.04% | - |
| Aug 7, 2025 | 18.33 | 18.51 | 18.09 | 18.09 | 17.84 | -3.52% | - |
| Aug 6, 2025 | 18.87 | 19.01 | 18.75 | 18.75 | 18.49 | 0.35% | - |
| Aug 5, 2025 | 18.79 | 18.95 | 18.69 | 18.69 | 18.43 | -0.98% | - |
| Aug 4, 2025 | 18.89 | 18.89 | 18.58 | 18.87 | 18.61 | 1.85% | - |
| Aug 1, 2025 | 19.52 | 19.52 | 18.53 | 18.53 | 18.27 | -5.02% | - |
| Jul 31, 2025 | 19.57 | 19.62 | 19.45 | 19.51 | 19.24 | -0.48% | - |
| Jul 30, 2025 | 19.84 | 19.90 | 19.60 | 19.60 | 19.33 | -0.60% | - |
| Jul 29, 2025 | 19.71 | 19.72 | 19.62 | 19.72 | 19.45 | 0.58% | - |
| Jul 28, 2025 | 19.29 | 19.61 | 19.24 | 19.61 | 19.34 | 3.33% | 514 |
| Jul 25, 2025 | 19.15 | 19.18 | 18.97 | 18.97 | 18.71 | 0.57% | - |
| Jul 24, 2025 | 18.69 | 18.87 | 18.55 | 18.87 | 18.61 | 1.18% | - |
| Jul 23, 2025 | 18.31 | 18.65 | 18.31 | 18.65 | 18.39 | 3.44% | - |
| Jul 22, 2025 | 18.11 | 18.14 | 17.58 | 18.03 | 17.78 | -0.44% | - |
| Jul 21, 2025 | 18.25 | 18.30 | 18.11 | 18.11 | 17.86 | -0.81% | - |
| Jul 18, 2025 | 18.62 | 18.70 | 18.25 | 18.25 | 18.00 | -1.23% | - |
| Jul 17, 2025 | 18.32 | 18.48 | 18.26 | 18.48 | 18.23 | 2.78% | - |