Haleon plc (ETR:H6D0)
Germany · Delayed Price · Currency is EUR 4.303
+0.045 (1.06%)
At close: Jul 13, 2026
ETR:H6D0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 4.29 | 4.31 | 4.28 | 4.30 | 4.30 | 1.06% | 10,958 |
| Jul 10, 2026 | 4.26 | 4.27 | 4.25 | 4.26 | 4.26 | 0.42% | 16,941 |
| Jul 9, 2026 | 4.24 | 4.24 | 4.23 | 4.24 | 4.24 | -1.05% | 12,556 |
| Jul 8, 2026 | 4.26 | 4.29 | 4.26 | 4.29 | 4.29 | -0.63% | 6,038 |
| Jul 7, 2026 | 4.31 | 4.32 | 4.30 | 4.31 | 4.31 | 2.23% | 4,645 |
| Jul 6, 2026 | 4.29 | 4.31 | 4.22 | 4.22 | 4.22 | -0.33% | 1,950 |
| Jul 3, 2026 | 4.20 | 4.25 | 4.20 | 4.23 | 4.23 | - | 6,909 |
| Jul 2, 2026 | 4.21 | 4.27 | 4.18 | 4.23 | 4.23 | 2.92% | 1,250 |
| Jul 1, 2026 | 4.09 | 4.16 | 4.09 | 4.11 | 4.11 | 1.08% | 36,388 |
| Jun 30, 2026 | 4.12 | 4.14 | 4.07 | 4.07 | 4.07 | -0.10% | 43,699 |
| Jun 29, 2026 | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | 0.15% | 5,391 |
| Jun 26, 2026 | 4.05 | 4.07 | 4.04 | 4.07 | 4.07 | 0.17% | 2,751 |
| Jun 25, 2026 | 4.05 | 4.08 | 4.04 | 4.06 | 4.06 | 0.15% | 20,058 |
| Jun 24, 2026 | 3.98 | 4.06 | 3.98 | 4.05 | 4.05 | 4.00% | 11,894 |
| Jun 23, 2026 | 3.92 | 3.92 | 3.89 | 3.90 | 3.90 | 0.72% | 6,803 |
| Jun 22, 2026 | 3.85 | 3.87 | 3.83 | 3.87 | 3.87 | 0.78% | 13,505 |
| Jun 19, 2026 | 3.88 | 3.89 | 3.84 | 3.84 | 3.84 | -0.54% | 18,468 |
| Jun 18, 2026 | 3.86 | 3.86 | 3.83 | 3.86 | 3.86 | -0.92% | 11,217 |
| Jun 17, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 0.10% | 2,151 |
| Jun 16, 2026 | 3.90 | 3.90 | 3.87 | 3.89 | 3.89 | -0.59% | 8,093 |
| Jun 15, 2026 | 3.95 | 3.95 | 3.91 | 3.92 | 3.92 | -0.43% | 4,265 |
| Jun 12, 2026 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | 0.90% | 3,017 |
| Jun 11, 2026 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | -1.57% | 19,063 |
| Jun 10, 2026 | 3.95 | 3.97 | 3.91 | 3.96 | 3.96 | 0.89% | 12,540 |
| Jun 9, 2026 | 3.90 | 3.92 | 3.86 | 3.92 | 3.92 | 1.55% | 104 |
| Jun 8, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -1.38% | 7,902 |
| Jun 5, 2026 | 3.89 | 3.92 | 3.89 | 3.92 | 3.92 | 2.06% | 6,654 |
| Jun 4, 2026 | 3.81 | 3.84 | 3.80 | 3.84 | 3.84 | 2.51% | 3,463 |
| Jun 3, 2026 | 3.76 | 3.76 | 3.72 | 3.75 | 3.75 | 0.13% | 13,584 |
| Jun 2, 2026 | 3.80 | 3.81 | 3.74 | 3.74 | 3.74 | -1.81% | 17,789 |
| Jun 1, 2026 | 3.86 | 3.88 | 3.81 | 3.81 | 3.81 | -2.48% | 4,388 |
| May 29, 2026 | 3.96 | 3.96 | 3.91 | 3.91 | 3.91 | -1.49% | 13,820 |
| May 28, 2026 | 3.99 | 4.00 | 3.97 | 3.97 | 3.97 | -1.39% | 3,000 |
| May 27, 2026 | 3.99 | 4.02 | 3.98 | 4.02 | 4.02 | 0.95% | 9,904 |
| May 26, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | 2.00% | 7,272 |
| May 25, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.50% | 70 |
| May 22, 2026 | 4.00 | 4.01 | 3.99 | 4.01 | 4.01 | 0.23% | 10,276 |
| May 21, 2026 | 3.97 | 4.02 | 3.97 | 4.00 | 4.00 | 0.58% | 3,891 |
| May 20, 2026 | 3.95 | 3.97 | 3.95 | 3.97 | 3.97 | -0.15% | 4,591 |
| May 19, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 1.74% | 16,745 |
| May 18, 2026 | 3.86 | 3.93 | 3.86 | 3.91 | 3.91 | 1.98% | 23,797 |
| May 15, 2026 | 3.82 | 3.84 | 3.81 | 3.84 | 3.84 | 0.08% | 42,722 |
| May 14, 2026 | 3.87 | 3.87 | 3.83 | 3.83 | 3.83 | -0.16% | 34,433 |
| May 13, 2026 | 3.87 | 3.87 | 3.84 | 3.84 | 3.84 | -1.41% | 5,372 |
| May 12, 2026 | 3.83 | 3.89 | 3.83 | 3.89 | 3.89 | 1.75% | 11,090 |
| May 11, 2026 | 3.84 | 3.85 | 3.83 | 3.83 | 3.83 | -1.34% | 10,433 |
| May 8, 2026 | 3.90 | 3.90 | 3.85 | 3.88 | 3.88 | -0.18% | 83,448 |
| May 7, 2026 | 3.88 | 3.91 | 3.86 | 3.89 | 3.89 | -0.97% | 53,858 |
| May 6, 2026 | 3.92 | 3.93 | 3.91 | 3.92 | 3.92 | 0.64% | 4,659 |
| May 5, 2026 | 3.96 | 3.96 | 3.88 | 3.90 | 3.90 | -1.74% | 13,262 |