HAL Trust (AMS:HAL)
Netherlands · Delayed Price · Currency is EUR 141.40
-0.40 (-0.28%)
At close: Dec 31, 2025
HAL Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 140.20 | 140.20 | 139.00 | 140.00 | 140.00 | - | 10,422 |
| Dec 1, 2025 | 140.80 | 141.00 | 139.20 | 140.00 | 140.00 | -0.28% | 9,154 |
| Nov 28, 2025 | 141.20 | 141.20 | 138.80 | 140.40 | 140.40 | -0.57% | 19,402 |
| Nov 27, 2025 | 142.20 | 143.20 | 140.40 | 141.20 | 141.20 | 1.44% | 26,048 |
| Nov 26, 2025 | 138.20 | 139.40 | 138.20 | 139.20 | 139.20 | 0.72% | 6,572 |
| Nov 25, 2025 | 138.00 | 138.40 | 137.60 | 138.20 | 138.20 | - | 5,815 |
| Nov 24, 2025 | 139.20 | 139.20 | 138.00 | 138.20 | 138.20 | 0.14% | 10,253 |
| Nov 21, 2025 | 137.00 | 138.00 | 136.40 | 138.00 | 138.00 | 0.29% | 11,507 |
| Nov 20, 2025 | 137.00 | 137.80 | 136.20 | 137.60 | 137.60 | 1.18% | 12,276 |
| Nov 19, 2025 | 136.00 | 137.00 | 136.00 | 136.00 | 136.00 | -0.29% | 12,690 |
| Nov 18, 2025 | 136.80 | 136.80 | 135.60 | 136.40 | 136.40 | -0.58% | 13,554 |
| Nov 17, 2025 | 137.60 | 137.60 | 137.00 | 137.20 | 137.20 | -0.29% | 8,753 |
| Nov 14, 2025 | 137.00 | 137.60 | 135.60 | 137.60 | 137.60 | - | 6,523 |
| Nov 13, 2025 | 137.80 | 138.00 | 136.20 | 137.60 | 137.60 | 0.15% | 7,018 |
| Nov 12, 2025 | 136.60 | 137.60 | 136.20 | 137.40 | 137.40 | 0.44% | 6,401 |
| Nov 11, 2025 | 135.60 | 136.80 | 135.40 | 136.80 | 136.80 | 0.88% | 6,738 |
| Nov 10, 2025 | 136.80 | 136.80 | 135.40 | 135.60 | 135.60 | -0.15% | 5,139 |
| Nov 7, 2025 | 136.00 | 136.20 | 135.00 | 135.80 | 135.80 | -0.15% | 10,465 |
| Nov 6, 2025 | 136.20 | 136.60 | 135.40 | 136.00 | 136.00 | -0.15% | 6,189 |
| Nov 5, 2025 | 135.20 | 136.40 | 135.00 | 136.20 | 136.20 | 0.29% | 8,810 |
| Nov 4, 2025 | 136.00 | 136.20 | 135.00 | 135.80 | 135.80 | -0.29% | 11,738 |
| Nov 3, 2025 | 136.20 | 136.60 | 135.40 | 136.20 | 136.20 | - | 5,536 |
| Oct 31, 2025 | 137.00 | 137.00 | 135.80 | 136.20 | 136.20 | - | 5,419 |
| Oct 30, 2025 | 136.60 | 136.60 | 135.60 | 136.20 | 136.20 | -0.15% | 7,400 |
| Oct 29, 2025 | 137.60 | 137.80 | 136.00 | 136.40 | 136.40 | -0.73% | 8,136 |
| Oct 28, 2025 | 137.00 | 137.40 | 135.00 | 137.40 | 137.40 | 0.29% | 19,087 |
| Oct 27, 2025 | 139.00 | 139.00 | 135.60 | 137.00 | 137.00 | -1.01% | 19,666 |
| Oct 24, 2025 | 138.80 | 138.80 | 137.20 | 138.40 | 138.40 | - | 13,657 |
| Oct 23, 2025 | 137.40 | 138.60 | 136.60 | 138.40 | 138.40 | 1.02% | 12,138 |
| Oct 22, 2025 | 135.60 | 137.40 | 135.40 | 137.00 | 137.00 | 1.03% | 7,239 |
| Oct 21, 2025 | 136.20 | 136.20 | 135.00 | 135.60 | 135.60 | -0.29% | 6,058 |