Euronext Amsterdam · HAL · stock
HAL Trust (HAL) stock price history
Every Euronext Amsterdam trading session of HAL Trust from Jul 20, 1998 to Sep 28, 2026: 7,255 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HAL adjusted close, 1998 to 2026
- €176.80
- All time high, 2026
- €178.00
- 52 week high, €130.67 low
- 7,255
- Daily sessions since 1998
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
HAL key facts
- HAL Trust (HAL) closed at €165.00 on Sep 28, 2026 on Euronext Amsterdam.
- HAL's all time high close is €176.80, set on May 26, 2026; its all time low close is €4.66 on Oct 14, 1998.
- HAL's 52 week range is €130.67 to €178.00.
- HAL returned +25.0% over the year to Sep 28, 2026 and +27.9% over five years.
- Over ten years HAL returned +29%, +2.6% a year compounded.
- HAL's deepest drawdown was -55.6% from May 19, 2008 to Mar 5, 2009.
- DataCedar holds 7,255 daily sessions of HAL history from Jul 20, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HAL price chart, 1998 to 2026
HAL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.2% |
| 3 months | +1.9% |
| 6 months | -0.2% |
| Year to date | +18.8% |
| 1 year | +25.0% |
| 3 years | +58.9% |
| 5 years | +27.9% |
| 10 years | +29.2% |
| Since Jul 20, 1998 | +2,305% |
| Compound annual growth, 28.2 years | +11.9% |
HAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €176.80 on May 26, 2026
- All time low close
- €4.66 on Oct 14, 1998
- 52 week high
- €178.00 on May 26, 2026
- 52 week low
- €130.67 on Oct 10, 2025
- Deepest drawdown
- -55.6% from May 19, 2008 to Mar 5, 2009, recovered Mar 23, 2010
- Best single session
- +18.4% on Apr 5, 2001
- Worst single session
- -15.5% on Apr 4, 2001
- Volatility, 1 year annualised
- 16.0%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1998
- 24.1×
- Best calendar year
- 2005, +79%
- Worst calendar year
- 2008, -35%
HAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Jul 20, 1998; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €138.89 | €178.00 | €138.31 | €165.00 | +19.1% | 3M | 189 |
| 2025 | €110.54 | €142.81 | €103.08 | €138.50 | +25.5% | 4.2M | 255 |
| 2024 | €106.43 | €123.61 | €102.12 | €110.35 | +3.9% | 3.8M | 256 |
| 2023 | €108.60 | €120.25 | €97.09 | €106.24 | -1.4% | 1.9M | 255 |
| 2022 | €125.55 | €127.79 | €96.03 | €107.70 | -14.1% | 2.1M | 257 |
| 2021 | €98.34 | €137.42 | €96.67 | €125.38 | +28.6% | 3.3M | 258 |
| 2020 | €115.49 | €117.08 | €77.42 | €97.50 | -15.0% | 3.6M | 257 |
| 2019 | €101.61 | €117.72 | €99.47 | €114.69 | +12.5% | 2.8M | 255 |
| 2018 | €113.14 | €122.57 | €96.86 | €101.91 | -9.8% | 1.9M | 255 |
| 2017 | €127.80 | €135.54 | €107.47 | €112.99 | -11.1% | 2.3M | 255 |
| 2016 | €111.83 | €132.29 | €102.32 | €127.09 | +12.7% | 2.2M | 257 |
| 2015 | €83.54 | €118.96 | €80.80 | €112.79 | +35.8% | 2.9M | 255 |
| 2014 | €65.13 | €86.81 | €62.56 | €83.05 | +26.3% | 2.2M | 255 |
| 2013 | €59.86 | €67.31 | €57.11 | €65.73 | +11.0% | 2.3M | 255 |
| 2012 | €50.41 | €60.39 | €47.54 | €59.21 | +17.7% | 1.8M | 256 |
| 2011 | €53.47 | €60.38 | €44.28 | €50.31 | -2.3% | 2.7M | 257 |
| 2010 | €38.98 | €54.13 | €38.84 | €51.48 | +32.2% | 2.6M | 257 |
| 2009 | €27.00 | €39.68 | €18.26 | €38.95 | +44.2% | 2.8M | 256 |
| 2008 | €41.63 | €43.35 | €24.14 | €27.00 | -35.1% | 2.7M | 256 |
| 2007 | €32.97 | €43.39 | €30.91 | €41.60 | +26.2% | 3.3M | 256 |
| 2006 | €22.73 | €33.05 | €21.63 | €32.97 | +43.6% | 2.1M | 258 |
| 2005 | €12.86 | €22.96 | €12.73 | €22.96 | +78.6% | 2.5M | 260 |
| 2004 | €9.57 | €12.88 | €9.35 | €12.86 | +34.3% | 2.3M | 262 |
| 2003 | €7.46 | €9.57 | €5.82 | €9.57 | +28.3% | 2.9M | 261 |
| 2002 | €7.91 | €8.77 | €6.01 | €7.46 | -5.6% | 1.8M | 261 |
| 2001 | €7.04 | €9.23 | €5.81 | €7.91 | +12.3% | 5.2M | 261 |
| 2000 | €6.01 | €7.59 | €5.25 | €7.04 | +17.1% | 1.8M | 260 |
| 1999 | €5.31 | €6.16 | €5.21 | €6.01 | +13.3% | 1.6M | 261 |
| 1998 | €6.86 | €6.86 | €4.53 | €5.31 | n/a | 2.6M | 119 |
HAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €165.00 | +2.2% |
| August 2026 | €161.40 | -2.1% |
| July 2026 | €164.80 | -0.1% |
| June 2026 | €165.00 | -3.6% |
| May 2026 | €171.20 | +2.5% |
| April 2026 | €167.10 | -1.7% |
| March 2026 | €170.04 | -2.6% |
| February 2026 | €174.55 | +14.5% |
| January 2026 | €152.41 | +10.0% |
| December 2025 | €138.50 | +0.7% |
| November 2025 | €137.52 | +3.1% |
| October 2025 | €133.41 | +0.6% |
About the HAL data
Daily bars. 7,255 sessions from Jul 20, 1998 to Sep 28, 2026, one row per Euronext Amsterdam trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Amsterdam trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 20, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Amsterdam
Browse Euronext Amsterdam
Common questions
HAL share price history
