Haleon plc (ETR:H6D0)
Germany · Delayed Price · Currency is EUR 3.939
+0.004 (0.10%)
At close: Sep 19, 2025
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3.95 | 3.95 | 3.91 | 3.92 | 3.92 | -0.41% | 3,738 |
| Sep 18, 2025 | 3.97 | 3.97 | 3.93 | 3.94 | 3.94 | -0.61% | 11,054 |
| Sep 17, 2025 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | 0.61% | 11,465 |
| Sep 16, 2025 | 4.04 | 4.05 | 3.94 | 3.94 | 3.94 | -4.74% | 18,621 |
| Sep 15, 2025 | 4.17 | 4.17 | 4.12 | 4.13 | 4.13 | -1.62% | 7,554 |
| Sep 12, 2025 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | -0.24% | 4,545 |
| Sep 11, 2025 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | -0.24% | 1,154 |
| Sep 10, 2025 | 4.27 | 4.31 | 4.20 | 4.22 | 4.22 | 1.27% | 16,110 |
| Sep 9, 2025 | 4.17 | 4.17 | 4.16 | 4.17 | 4.17 | 0.48% | 15,594 |
| Sep 8, 2025 | 4.19 | 4.19 | 4.14 | 4.15 | 4.15 | -1.85% | 1,757 |
| Sep 5, 2025 | 4.22 | 4.23 | 4.21 | 4.22 | 4.22 | -0.49% | 6,650 |
| Sep 4, 2025 | 4.28 | 4.29 | 4.25 | 4.25 | 4.25 | -0.49% | 1,631 |
| Sep 3, 2025 | 4.20 | 4.27 | 4.20 | 4.27 | 4.27 | 2.03% | 18,956 |
| Sep 2, 2025 | 4.15 | 4.21 | 4.15 | 4.18 | 4.18 | -0.62% | 25,586 |
| Sep 1, 2025 | 4.21 | 4.22 | 4.20 | 4.21 | 4.21 | 0.72% | 74,200 |
| Aug 29, 2025 | 4.15 | 4.19 | 4.15 | 4.18 | 4.18 | 0.36% | 11,281 |
| Aug 28, 2025 | 4.19 | 4.19 | 4.16 | 4.16 | 4.16 | -0.64% | 450 |
| Aug 27, 2025 | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | 1.55% | 2,772 |
| Aug 26, 2025 | 4.19 | 4.19 | 4.11 | 4.13 | 4.13 | -0.94% | 4,907 |
| Aug 25, 2025 | 4.13 | 4.18 | 4.13 | 4.16 | 4.16 | -0.98% | 13,655 |
| Aug 22, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.61% | 730 |
| Aug 21, 2025 | 4.23 | 4.24 | 4.23 | 4.23 | 4.23 | -0.70% | 5,496 |
| Aug 20, 2025 | 4.19 | 4.26 | 4.19 | 4.26 | 4.26 | 1.74% | 7,765 |
| Aug 19, 2025 | 4.17 | 4.19 | 4.17 | 4.19 | 4.19 | 0.22% | 2,674 |
| Aug 18, 2025 | 4.15 | 4.18 | 4.13 | 4.18 | 4.18 | 1.56% | 15,846 |
| Aug 15, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | 4.12 | -0.75% | 2,300 |
| Aug 14, 2025 | 4.18 | 4.19 | 4.15 | 4.15 | 4.15 | -0.07% | 7,392 |
| Aug 13, 2025 | 4.11 | 4.15 | 4.09 | 4.15 | 4.12 | 1.34% | 8,350 |
| Aug 12, 2025 | 4.11 | 4.13 | 4.09 | 4.09 | 4.07 | 0.47% | 45,316 |
| Aug 11, 2025 | 4.10 | 4.10 | 4.07 | 4.08 | 4.05 | -0.02% | 8,922 |
| Aug 8, 2025 | 4.09 | 4.10 | 4.08 | 4.08 | 4.05 | 0.25% | 23,101 |
| Aug 7, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.04 | 1.80% | - |
| Aug 6, 2025 | 3.98 | 4.01 | 3.98 | 3.99 | 3.97 | -1.19% | 19,817 |
| Aug 5, 2025 | 4.05 | 4.05 | 4.03 | 4.04 | 4.02 | -1.41% | 18,359 |
| Aug 4, 2025 | 4.11 | 4.13 | 4.09 | 4.10 | 4.08 | -2.12% | 7,558 |
| Aug 1, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.16 | 0.58% | - |
| Jul 31, 2025 | 4.05 | 4.21 | 4.05 | 4.17 | 4.14 | -1.19% | 57,799 |
| Jul 30, 2025 | 4.24 | 4.28 | 4.21 | 4.22 | 4.19 | -0.66% | 4,182 |
| Jul 29, 2025 | 4.22 | 4.27 | 4.22 | 4.24 | 4.22 | 1.39% | 6,323 |
| Jul 28, 2025 | 4.21 | 4.21 | 4.17 | 4.19 | 4.16 | 0.02% | 701 |
| Jul 25, 2025 | 4.20 | 4.21 | 4.18 | 4.18 | 4.16 | -0.02% | 52,383 |
| Jul 24, 2025 | 4.24 | 4.24 | 4.19 | 4.19 | 4.16 | 1.16% | 4,682 |
| Jul 23, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.11 | 1.42% | 3,439 |
| Jul 22, 2025 | 4.07 | 4.08 | 4.05 | 4.08 | 4.05 | -0.05% | 4,982 |
| Jul 21, 2025 | 4.12 | 4.13 | 4.08 | 4.08 | 4.06 | -1.33% | 17,079 |
| Jul 18, 2025 | 4.14 | 4.15 | 4.13 | 4.14 | 4.11 | -0.36% | 23,034 |
| Jul 17, 2025 | 4.15 | 4.16 | 4.15 | 4.15 | 4.13 | 0.02% | 14,244 |
| Jul 16, 2025 | 4.19 | 4.20 | 4.14 | 4.15 | 4.13 | -1.26% | 2,087 |
| Jul 15, 2025 | 4.23 | 4.24 | 4.18 | 4.20 | 4.18 | -0.71% | 8,097 |
| Jul 14, 2025 | 4.26 | 4.26 | 4.23 | 4.23 | 4.21 | -0.33% | 40,234 |