HAL Trust HAL
EURONEXT · Netherlands · Finance
€165.00+1.40 (+0.86%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €165.00 | +0.86% | €163.00 | €165.20 | €161.80 | 14.50K |
| 2026-09-30 | €163.60 | -0.73% | €164.60 | €165.20 | €163.60 | 7.87K |
| 2026-09-29 | €164.80 | -0.12% | €165.20 | €165.80 | €164.20 | 4.43K |
| 2026-09-28 | €165.00 | -0.24% | €165.40 | €166.40 | €165.00 | 7.70K |
| 2026-09-25 | €165.40 | +0.49% | €165.40 | €166.40 | €165.20 | 4.36K |
| 2026-09-24 | €164.60 | -0.48% | €164.40 | €166.20 | €164.00 | 8.02K |
| 2026-09-23 | €165.40 | 0.00% | €165.40 | €165.80 | €164.60 | 6.85K |
| 2026-09-22 | €165.40 | -0.36% | €166.20 | €166.60 | €165.20 | 6.31K |
| 2026-09-21 | €166.00 | +1.10% | €164.00 | €166.00 | €163.60 | 8.59K |
| 2026-09-18 | €164.20 | -0.61% | €165.20 | €165.60 | €163.60 | 34.30K |
| 2026-09-17 | €165.20 | +0.36% | €164.60 | €165.40 | €164.60 | 5.22K |
| 2026-09-16 | €164.60 | +0.49% | €164.00 | €165.00 | €163.00 | 15.14K |
| 2026-09-15 | €163.80 | +0.37% | €162.00 | €163.80 | €161.40 | 6.33K |
| 2026-09-14 | €163.20 | +0.74% | €161.80 | €163.20 | €161.80 | 8.92K |
| 2026-09-11 | €162.00 | -0.12% | €162.00 | €163.40 | €162.00 | 4.80K |
| 2026-09-10 | €162.20 | -0.12% | €162.20 | €164.00 | €162.20 | 3.98K |
| 2026-09-09 | €162.40 | -2.75% | €166.60 | €166.80 | €162.20 | 10.99K |
| 2026-09-08 | €167.00 | +1.71% | €164.00 | €167.00 | €163.60 | 10.58K |
| 2026-09-07 | €164.20 | +1.48% | €162.80 | €165.00 | €162.80 | 9.97K |
| 2026-09-04 | €161.80 | -0.98% | €164.00 | €164.00 | €161.80 | 11.11K |
| 2026-09-03 | €163.40 | +0.62% | €162.40 | €164.20 | €162.40 | 12.78K |
| 2026-09-02 | €162.40 | +1.12% | €160.20 | €163.40 | €160.20 | 12.07K |
| 2026-09-01 | €160.60 | -0.50% | €161.00 | €162.20 | €160.60 | 9.18K |
| 2026-08-31 | €161.40 | 0.00% | €160.20 | €161.60 | €160.00 | 11.26K |
| 2026-08-28 | €161.40 | +1.25% | €158.00 | €162.00 | €156.80 | 29.36K |
| 2026-08-27 | €159.40 | +0.13% | €159.40 | €159.90 | €159.00 | 6.36K |
| 2026-08-26 | €159.20 | -0.87% | €161.00 | €161.00 | €159.20 | 7.54K |
| 2026-08-25 | €160.60 | +0.75% | €160.00 | €161.00 | €159.40 | 10.83K |
| 2026-08-24 | €159.40 | +0.63% | €158.20 | €160.20 | €157.40 | 10.29K |
| 2026-08-21 | €158.40 | +0.25% | €158.00 | €159.20 | €157.60 | 9.85K |
| 2026-08-20 | €158.00 | -2.35% | €161.80 | €161.80 | €156.20 | 24.17K |
| 2026-08-19 | €161.80 | 0.00% | €161.80 | €162.00 | €161.00 | 11.01K |
| 2026-08-18 | €161.80 | -0.61% | €163.00 | €163.40 | €161.40 | 11.79K |
| 2026-08-17 | €162.80 | -1.21% | €164.80 | €164.80 | €162.60 | 9.71K |
| 2026-08-14 | €164.80 | -0.12% | €165.00 | €165.60 | €164.00 | 15.89K |
| 2026-08-13 | €165.00 | 0.00% | €166.00 | €166.00 | €164.40 | 8.89K |
| 2026-08-12 | €165.00 | -0.48% | €166.00 | €166.20 | €164.60 | 12.08K |
| 2026-08-11 | €165.80 | +0.12% | €166.00 | €167.00 | €165.60 | 10.92K |
| 2026-08-10 | €165.60 | -0.60% | €166.60 | €166.60 | €164.80 | 6.86K |
| 2026-08-07 | €166.60 | -0.12% | €168.60 | €168.60 | €165.80 | 9.45K |
| 2026-08-06 | €166.80 | +0.60% | €166.00 | €167.20 | €165.60 | 12.07K |
| 2026-08-05 | €165.80 | -0.12% | €166.00 | €167.20 | €165.60 | 13.97K |
| 2026-08-04 | €166.00 | +0.36% | €165.60 | €166.60 | €164.80 | 6.85K |
| 2026-08-03 | €165.40 | +0.36% | €166.20 | €166.40 | €164.20 | 7.38K |
| 2026-07-31 | €164.80 | +0.98% | €163.20 | €164.80 | €163.00 | 15.84K |
| 2026-07-30 | €163.20 | +0.74% | €161.60 | €163.20 | €161.40 | 8.58K |
| 2026-07-29 | €162.00 | -0.25% | €162.40 | €162.80 | €161.00 | 5.80K |
| 2026-07-28 | €162.40 | -1.10% | €163.80 | €163.80 | €161.60 | 5.80K |
| 2026-07-27 | €164.20 | -0.73% | €166.00 | €166.00 | €163.60 | 4.94K |
| 2026-07-24 | €165.40 | +0.49% | €163.20 | €165.40 | €163.20 | 4.82K |
| 2026-07-23 | €164.60 | +0.49% | €162.00 | €165.00 | €162.00 | 6.89K |
| 2026-07-22 | €163.80 | +1.36% | €162.00 | €164.00 | €161.20 | 7.10K |
| 2026-07-21 | €161.60 | -0.12% | €162.20 | €162.20 | €160.20 | 8.86K |
| 2026-07-20 | €161.80 | -0.37% | €161.20 | €162.60 | €161.20 | 5.67K |
| 2026-07-17 | €162.40 | -0.37% | €162.40 | €162.80 | €161.40 | 7.35K |
| 2026-07-16 | €163.00 | -0.85% | €163.60 | €164.40 | €162.60 | 8.20K |
| 2026-07-15 | €164.40 | -0.12% | €164.20 | €164.40 | €163.20 | 11.41K |
| 2026-07-14 | €164.60 | +0.37% | €164.20 | €164.60 | €163.40 | 13.31K |
| 2026-07-13 | €164.00 | +0.61% | €162.80 | €164.40 | €162.80 | 9.98K |
| 2026-07-10 | €163.00 | -0.73% | €164.20 | €164.60 | €163.00 | 6.06K |
| 2026-07-09 | €164.20 | 0.00% | €165.00 | €165.00 | €163.20 | 5.27K |
| 2026-07-08 | €164.20 | -0.85% | €165.80 | €166.80 | €163.80 | 6.78K |
| 2026-07-07 | €165.60 | -0.36% | €166.20 | €166.40 | €164.20 | 11.91K |
| 2026-07-06 | €166.20 | -0.95% | €166.40 | €167.40 | €165.00 | 8.01K |
| 2026-07-03 | €167.80 | +1.57% | €165.00 | €167.80 | €164.60 | 5.23K |
| 2026-07-02 | €165.20 | +0.61% | €163.80 | €165.60 | €163.20 | 5.74K |
| 2026-07-01 | €164.20 | -0.48% | €165.00 | €165.20 | €162.80 | 4.77K |
| 2026-06-30 | €165.00 | +0.98% | €163.20 | €165.80 | €162.60 | 8.93K |
| 2026-06-29 | €163.40 | +0.86% | €162.00 | €164.00 | €161.40 | 6.20K |
| 2026-06-26 | €162.00 | -0.37% | €162.00 | €164.00 | €160.60 | 12.66K |
| 2026-06-25 | €162.60 | -0.12% | €162.80 | €163.60 | €162.00 | 6.77K |
| 2026-06-24 | €162.80 | -0.73% | €164.00 | €164.00 | €161.80 | 8.21K |
| 2026-06-23 | €164.00 | -0.24% | €164.80 | €164.80 | €161.80 | 7.21K |
| 2026-06-22 | €164.40 | -0.36% | €164.60 | €164.80 | €163.40 | 5.96K |
| 2026-06-19 | €165.00 | +0.49% | €163.80 | €165.00 | €163.40 | 22.49K |
| 2026-06-18 | €164.20 | -0.73% | €165.40 | €165.60 | €164.00 | 7.82K |
| 2026-06-17 | €165.40 | -0.48% | €166.20 | €166.40 | €164.60 | 6.21K |
| 2026-06-16 | €166.20 | -1.07% | €168.20 | €168.20 | €166.00 | 3.76K |
| 2026-06-15 | €168.00 | -0.24% | €170.00 | €170.00 | €167.60 | 5.34K |
| 2026-06-12 | €168.40 | +1.69% | €166.60 | €168.40 | €166.20 | 5.86K |
| 2026-06-11 | €165.60 | -0.60% | €166.20 | €167.00 | €165.40 | 5.42K |
| 2026-06-10 | €166.60 | +0.85% | €165.20 | €166.80 | €164.00 | 10.46K |
| 2026-06-09 | €165.20 | -1.55% | €167.60 | €168.20 | €165.20 | 5.90K |
| 2026-06-08 | €167.80 | -0.59% | €168.00 | €168.80 | €167.20 | 5.80K |
| 2026-06-05 | €168.80 | -0.12% | €168.40 | €169.40 | €167.40 | 10.20K |
| 2026-06-04 | €169.00 | 0.00% | €169.00 | €169.40 | €167.60 | 13.52K |
| 2026-06-03 | €169.00 | -1.17% | €171.00 | €171.00 | €168.80 | 10.68K |
| 2026-06-02 | €171.00 | -0.70% | €172.60 | €173.40 | €171.00 | 5.86K |
| 2026-06-01 | €172.20 | +0.58% | €171.20 | €173.60 | €170.60 | 11.05K |
| 2026-05-29 | €171.20 | -1.27% | €173.00 | €174.00 | €171.00 | 18.30K |