Haleon plc (ETR:H6D0)
Germany · Delayed Price · Currency is EUR 4.085
+0.056 (1.39%)
At close: Nov 11, 2026
ETR:H6D0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.06 | 4.09 | 4.02 | 4.09 | 4.09 | 1.39% | 10,324 |
| Nov 10, 2026 | 4.00 | 4.04 | 3.97 | 4.03 | 4.03 | 1.00% | 57,154 |
| Nov 9, 2026 | 4.07 | 4.11 | 3.99 | 3.99 | 3.99 | -2.23% | 28,340 |
| Nov 6, 2026 | 3.99 | 4.08 | 3.98 | 4.08 | 4.08 | -0.58% | 9,806 |
| Nov 5, 2026 | 4.14 | 4.16 | 4.05 | 4.10 | 4.10 | 0.79% | 28,687 |
| Nov 4, 2026 | 3.91 | 4.09 | 3.89 | 4.07 | 4.07 | 3.61% | 46,125 |
| Nov 3, 2026 | 3.97 | 3.97 | 3.93 | 3.93 | 3.93 | 0.33% | 17,360 |
| Nov 2, 2026 | 3.83 | 3.92 | 3.82 | 3.92 | 3.92 | 0.90% | 61,406 |
| Oct 30, 2026 | 3.91 | 3.93 | 3.87 | 3.88 | 3.88 | 1.28% | 80,938 |
| Oct 29, 2026 | 3.95 | 4.01 | 3.75 | 3.83 | 3.83 | -14.58% | 236,132 |
| Oct 28, 2026 | 4.48 | 4.53 | 4.47 | 4.49 | 4.49 | -0.66% | 25,604 |
| Oct 27, 2026 | 4.55 | 4.56 | 4.52 | 4.52 | 4.52 | -1.05% | 8,118 |
| Oct 26, 2026 | 4.56 | 4.59 | 4.55 | 4.57 | 4.57 | -0.20% | 8,042 |
| Oct 23, 2026 | 4.58 | 4.60 | 4.55 | 4.57 | 4.57 | -0.46% | 23,334 |
| Oct 22, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.82% | 11,275 |
| Oct 21, 2026 | 4.50 | 4.51 | 4.47 | 4.47 | 4.47 | -0.80% | 3,081 |
| Oct 20, 2026 | 4.54 | 4.54 | 4.51 | 4.51 | 4.51 | 0.04% | 53,162 |
| Oct 19, 2026 | 4.50 | 4.52 | 4.48 | 4.50 | 4.50 | 0.76% | 16,966 |
| Oct 16, 2026 | 4.41 | 4.47 | 4.41 | 4.47 | 4.47 | 0.31% | 14,091 |
| Oct 15, 2026 | 4.40 | 4.48 | 4.40 | 4.46 | 4.46 | 3.48% | 27,949 |
| Oct 14, 2026 | 4.22 | 4.31 | 4.22 | 4.31 | 4.31 | 1.77% | 7,724 |
| Oct 13, 2026 | 4.29 | 4.29 | 4.23 | 4.23 | 4.23 | 0.33% | 13,537 |
| Oct 12, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 1.86% | 9,196 |
| Oct 9, 2026 | 4.13 | 4.14 | 4.13 | 4.14 | 4.14 | 1.87% | 15,011 |
| Oct 8, 2026 | 4.03 | 4.08 | 4.03 | 4.06 | 4.06 | 0.15% | 7,887 |
| Oct 7, 2026 | 3.99 | 4.08 | 3.99 | 4.06 | 4.06 | 2.66% | 28,604 |
| Oct 6, 2026 | 3.96 | 3.98 | 3.93 | 3.95 | 3.95 | 0.76% | 10,989 |
| Oct 5, 2026 | 3.93 | 3.96 | 3.92 | 3.92 | 3.92 | 1.00% | 3,065 |
| Oct 2, 2026 | 3.85 | 3.93 | 3.84 | 3.88 | 3.88 | 0.08% | 89,925 |
| Oct 1, 2026 | 3.92 | 3.95 | 3.85 | 3.88 | 3.88 | -2.51% | 14,750 |
| Sep 30, 2026 | 3.99 | 4.03 | 3.98 | 3.98 | 3.98 | 0.35% | 19,883 |
| Sep 29, 2026 | 3.99 | 4.01 | 3.95 | 3.97 | 3.97 | -0.92% | 55,975 |
| Sep 28, 2026 | 4.02 | 4.05 | 4.00 | 4.00 | 4.00 | -0.22% | 34,642 |
| Sep 25, 2026 | 4.03 | 4.04 | 4.01 | 4.01 | 4.01 | -0.74% | 13,561 |
| Sep 24, 2026 | 4.05 | 4.10 | 4.04 | 4.04 | 4.04 | 0.55% | 5,932 |
| Sep 23, 2026 | 3.99 | 4.06 | 3.99 | 4.02 | 4.02 | -0.69% | 8,251 |
| Sep 22, 2026 | 4.06 | 4.08 | 4.05 | 4.05 | 4.05 | 0.10% | 20,828 |
| Sep 21, 2026 | 4.02 | 4.05 | 4.01 | 4.04 | 4.04 | 0.52% | 20,933 |
| Sep 18, 2026 | 4.01 | 4.03 | 4.01 | 4.02 | 4.02 | 0.60% | 49,920 |
| Sep 17, 2026 | 4.00 | 4.00 | 3.97 | 4.00 | 4.00 | -0.05% | 5,277 |
| Sep 16, 2026 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | -0.47% | 1,263 |
| Sep 15, 2026 | 4.03 | 4.04 | 4.00 | 4.02 | 4.02 | -0.45% | 33,192 |
| Sep 14, 2026 | 4.00 | 4.07 | 4.00 | 4.04 | 4.04 | 2.93% | 10,850 |
| Sep 11, 2026 | 3.94 | 3.95 | 3.92 | 3.92 | 3.92 | -0.48% | 4,549 |
| Sep 10, 2026 | 3.93 | 3.98 | 3.93 | 3.94 | 3.94 | 0.08% | 41,962 |
| Sep 9, 2026 | 3.96 | 3.96 | 3.92 | 3.94 | 3.94 | -0.58% | 7,065 |
| Sep 8, 2026 | 4.03 | 4.03 | 3.95 | 3.96 | 3.96 | -2.25% | 23,372 |
| Sep 7, 2026 | 4.06 | 4.10 | 4.05 | 4.05 | 4.05 | -2.03% | 633 |
| Sep 4, 2026 | 4.14 | 4.17 | 4.14 | 4.14 | 4.14 | -1.45% | 3,913 |
| Sep 3, 2026 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | -2.28% | 5,140 |