Haleon plc (ETR:H6D0)
Germany · Delayed Price · Currency is EUR 4.271
+0.041 (0.97%)
At close: Dec 19, 2025
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.22 | 4.27 | 4.20 | 4.27 | 4.27 | 0.97% | 34,942 |
| Dec 18, 2025 | 4.19 | 4.23 | 4.19 | 4.23 | 4.23 | 0.14% | 50,617 |
| Dec 17, 2025 | 4.21 | 4.23 | 4.20 | 4.22 | 4.22 | 1.96% | 34,215 |
| Dec 16, 2025 | 4.19 | 4.19 | 4.13 | 4.14 | 4.14 | -1.36% | 27,080 |
| Dec 15, 2025 | 4.13 | 4.21 | 4.13 | 4.20 | 4.20 | 2.84% | 29,907 |
| Dec 12, 2025 | 4.09 | 4.11 | 4.08 | 4.08 | 4.08 | -0.80% | 17,873 |
| Dec 11, 2025 | 4.05 | 4.12 | 4.05 | 4.12 | 4.12 | 1.01% | 15,947 |
| Dec 10, 2025 | 4.05 | 4.08 | 4.04 | 4.08 | 4.08 | 0.67% | 10,302 |
| Dec 9, 2025 | 4.06 | 4.07 | 4.05 | 4.05 | 4.05 | -0.98% | 26,914 |
| Dec 8, 2025 | 4.11 | 4.13 | 4.06 | 4.09 | 4.09 | -0.75% | 65,997 |
| Dec 5, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | 0.17% | 21,895 |
| Dec 4, 2025 | 4.11 | 4.15 | 4.11 | 4.11 | 4.11 | -0.32% | 31,968 |
| Dec 3, 2025 | 4.21 | 4.22 | 4.13 | 4.13 | 4.13 | -1.60% | 16,131 |
| Dec 2, 2025 | 4.26 | 4.26 | 4.17 | 4.19 | 4.19 | -1.25% | 35,036 |
| Dec 1, 2025 | 4.28 | 4.28 | 4.25 | 4.25 | 4.25 | 0.47% | 27,127 |
| Nov 28, 2025 | 4.22 | 4.23 | 4.20 | 4.23 | 4.23 | 0.31% | 51,869 |
| Nov 27, 2025 | 4.20 | 4.24 | 4.20 | 4.21 | 4.21 | -0.24% | 13,666 |
| Nov 26, 2025 | 4.24 | 4.25 | 4.22 | 4.22 | 4.22 | -0.85% | 25,552 |
| Nov 25, 2025 | 4.19 | 4.26 | 4.19 | 4.26 | 4.26 | 0.54% | 67,131 |
| Nov 24, 2025 | 4.27 | 4.28 | 4.24 | 4.24 | 4.24 | -1.21% | 70,586 |
| Nov 21, 2025 | 4.27 | 4.32 | 4.27 | 4.29 | 4.29 | 2.36% | 65,807 |
| Nov 20, 2025 | 4.18 | 4.20 | 4.18 | 4.19 | 4.19 | 1.16% | 99,831 |
| Nov 19, 2025 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.41% | 27,819 |
| Nov 18, 2025 | 4.17 | 4.17 | 4.15 | 4.16 | 4.16 | -0.91% | 11,541 |
| Nov 17, 2025 | 4.17 | 4.21 | 4.17 | 4.20 | 4.20 | 0.58% | 40,362 |
| Nov 14, 2025 | 4.23 | 4.24 | 4.17 | 4.17 | 4.17 | -2.20% | 6,769 |
| Nov 13, 2025 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | -0.23% | 11,016 |
| Nov 12, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.47% | 9,554 |
| Nov 11, 2025 | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | 3.18% | 21,386 |
| Nov 10, 2025 | 4.07 | 4.13 | 4.06 | 4.13 | 4.13 | 0.32% | 21,622 |
| Nov 7, 2025 | 4.09 | 4.11 | 4.06 | 4.11 | 4.11 | 0.76% | 11,068 |
| Nov 6, 2025 | 4.06 | 4.08 | 4.05 | 4.08 | 4.08 | 0.37% | 14,887 |
| Nov 5, 2025 | 4.04 | 4.07 | 4.04 | 4.07 | 4.07 | -0.20% | 4,245 |
| Nov 4, 2025 | 4.03 | 4.07 | 4.03 | 4.07 | 4.07 | 0.25% | 19,984 |
| Nov 3, 2025 | 4.04 | 4.17 | 4.04 | 4.06 | 4.06 | 0.87% | 322,443 |
| Oct 31, 2025 | 4.04 | 4.07 | 4.01 | 4.03 | 4.03 | 1.23% | 16,470 |
| Oct 30, 2025 | 4.11 | 4.11 | 3.87 | 3.98 | 3.98 | 1.74% | 13,395 |
| Oct 29, 2025 | 3.92 | 3.93 | 3.91 | 3.91 | 3.91 | -0.13% | 3,300 |
| Oct 28, 2025 | 3.93 | 3.93 | 3.90 | 3.92 | 3.92 | -1.09% | 5,725 |
| Oct 27, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.22% | 48,963 |
| Oct 24, 2025 | 4.03 | 4.03 | 4.00 | 4.01 | 4.01 | -0.62% | 2,895 |
| Oct 23, 2025 | 4.06 | 4.06 | 4.02 | 4.03 | 4.03 | -1.30% | 1,734 |
| Oct 22, 2025 | 4.00 | 4.09 | 4.00 | 4.09 | 4.09 | 1.46% | 9,121 |
| Oct 21, 2025 | 4.05 | 4.06 | 4.03 | 4.03 | 4.03 | -0.32% | 4,782 |
| Oct 20, 2025 | 4.05 | 4.05 | 4.03 | 4.04 | 4.04 | 0.05% | 6,912 |
| Oct 17, 2025 | 3.95 | 4.04 | 3.95 | 4.04 | 4.04 | 1.51% | 3,136 |
| Oct 16, 2025 | 3.94 | 3.99 | 3.94 | 3.98 | 3.98 | 1.04% | 26,595 |
| Oct 15, 2025 | 3.91 | 3.95 | 3.91 | 3.94 | 3.94 | -0.05% | 1,992 |
| Oct 14, 2025 | 3.95 | 3.96 | 3.94 | 3.94 | 3.94 | 0.15% | 4,975 |
| Oct 13, 2025 | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | 1.26% | 12,502 |