Halliburton Company (FRA:HAL)
Germany
· Delayed Price · Currency is EUR 23.36
+0.48 (2.12%)
At close: Dec 4, 2025
Halliburton Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.41 | 23.41 | 23.36 | 23.36 | 23.36 | 2.12% | 270 |
| Dec 3, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.02% | - |
| Dec 2, 2025 | 22.81 | 23.11 | 22.81 | 23.11 | 22.96 | 1.09% | 59 |
| Dec 1, 2025 | 22.65 | 22.86 | 22.64 | 22.86 | 22.72 | 3.00% | 135 |
| Nov 28, 2025 | 22.18 | 22.20 | 22.18 | 22.20 | 22.05 | 0.18% | 48 |
| Nov 27, 2025 | 22.13 | 22.16 | 22.13 | 22.16 | 22.01 | 0.02% | 378 |
| Nov 26, 2025 | 22.14 | 22.15 | 22.14 | 22.15 | 22.01 | -0.23% | 103 |
| Nov 25, 2025 | 22.16 | 22.20 | 21.91 | 22.20 | 22.06 | -0.87% | 236 |
| Nov 24, 2025 | 22.27 | 22.40 | 22.23 | 22.40 | 22.25 | 1.36% | 150 |
| Nov 21, 2025 | 22.14 | 22.18 | 22.10 | 22.10 | 21.95 | -3.47% | 1,020 |
| Nov 20, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.74 | -0.30% | - |
| Nov 19, 2025 | 23.03 | 23.03 | 22.96 | 22.96 | 22.81 | -0.61% | 72 |
| Nov 18, 2025 | 22.75 | 23.10 | 22.75 | 23.10 | 22.95 | -1.74% | 500 |
| Nov 17, 2025 | 23.31 | 23.51 | 23.31 | 23.51 | 23.36 | 1.16% | 10 |
| Nov 14, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.09 | 0.28% | - |
| Nov 13, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.03 | -4.08% | - |
| Nov 12, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.01 | 1.26% | - |
| Nov 11, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.71 | - | - |
| Nov 10, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.71 | 0.99% | - |
| Nov 7, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.48 | -1.19% | - |
| Nov 6, 2025 | 23.42 | 24.20 | 23.42 | 23.91 | 23.76 | 1.72% | 710 |
| Nov 5, 2025 | 23.43 | 23.51 | 23.43 | 23.51 | 23.36 | -0.38% | 302 |
| Nov 4, 2025 | 23.30 | 23.60 | 23.30 | 23.60 | 23.45 | 0.51% | 800 |
| Nov 3, 2025 | 23.17 | 23.48 | 23.17 | 23.48 | 23.33 | 0.73% | 215 |
| Oct 31, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.16 | -1.77% | - |
| Oct 30, 2025 | 23.53 | 23.73 | 23.53 | 23.73 | 23.57 | 3.99% | 100 |
| Oct 29, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.67 | -0.26% | - |
| Oct 28, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.73 | 0.11% | - |
| Oct 27, 2025 | 22.86 | 22.86 | 22.85 | 22.85 | 22.71 | -2.48% | 200 |
| Oct 24, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.28 | 1.87% | - |
| Oct 23, 2025 | 22.59 | 23.00 | 22.59 | 23.00 | 22.85 | 1.01% | 600 |
| Oct 22, 2025 | 21.93 | 22.77 | 21.93 | 22.77 | 22.63 | 17.20% | 330 |
| Oct 21, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.30 | 2.04% | - |
| Oct 20, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 18.92 | 3.38% | - |
| Oct 17, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.30 | -1.16% | - |
| Oct 16, 2025 | 19.15 | 19.32 | 18.63 | 18.63 | 18.52 | -3.16% | 920 |
| Oct 15, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.12 | -0.07% | - |
| Oct 14, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.13 | 0.10% | - |
| Oct 13, 2025 | 19.12 | 19.24 | 19.12 | 19.24 | 19.11 | -4.44% | 200 |
| Oct 10, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.00 | -1.85% | 38 |
| Oct 9, 2025 | 20.49 | 20.51 | 20.49 | 20.51 | 20.38 | -1.65% | 60 |
| Oct 8, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.72 | 1.98% | - |
| Oct 7, 2025 | 20.73 | 20.73 | 20.45 | 20.45 | 20.32 | -1.21% | 1,100 |
| Oct 6, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.57 | -0.29% | 100 |
| Oct 3, 2025 | 20.74 | 20.76 | 20.74 | 20.76 | 20.63 | -1.98% | 15 |
| Oct 2, 2025 | 21.13 | 21.31 | 21.13 | 21.18 | 21.05 | 2.05% | 860 |
| Oct 1, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.62 | -1.07% | 120 |
| Sep 30, 2025 | 21.20 | 21.20 | 20.86 | 20.98 | 20.85 | -1.96% | 3,600 |
| Sep 29, 2025 | 21.56 | 21.56 | 21.40 | 21.40 | 21.26 | -1.47% | 60 |
| Sep 26, 2025 | 21.02 | 21.72 | 21.02 | 21.72 | 21.58 | 2.77% | 400 |