Haleon plc (ETR:H6D0)
Germany · Delayed Price · Currency is EUR 3.883
+0.003 (0.08%)
At close: Oct 2, 2026
ETR:H6D0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 4.33 | 4.33 | 4.29 | 4.30 | 4.30 | -1.06% | 11,990 |
| Sep 1, 2026 | 4.33 | 4.38 | 4.33 | 4.34 | 4.34 | 0.05% | 8,541 |
| Aug 31, 2026 | 4.33 | 4.34 | 4.32 | 4.34 | 4.34 | 0.25% | 7,959 |
| Aug 28, 2026 | 4.30 | 4.33 | 4.30 | 4.33 | 4.33 | 0.02% | 5,217 |
| Aug 27, 2026 | 4.31 | 4.33 | 4.28 | 4.33 | 4.33 | -1.05% | 23,525 |
| Aug 26, 2026 | 4.38 | 4.39 | 4.37 | 4.37 | 4.37 | 0.88% | 10,962 |
| Aug 25, 2026 | 4.31 | 4.34 | 4.31 | 4.34 | 4.34 | -0.14% | 3,402 |
| Aug 24, 2026 | 4.27 | 4.34 | 4.26 | 4.34 | 4.34 | 1.97% | 7,616 |
| Aug 21, 2026 | 4.22 | 4.26 | 4.21 | 4.26 | 4.26 | 0.59% | 13,233 |
| Aug 20, 2026 | 4.20 | 4.23 | 4.20 | 4.23 | 4.23 | 0.38% | 7,384 |
| Aug 19, 2026 | 4.19 | 4.25 | 4.19 | 4.22 | 4.22 | 0.79% | 58,815 |
| Aug 18, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | 1.31% | 19,071 |
| Aug 17, 2026 | 4.14 | 4.15 | 4.13 | 4.13 | 4.13 | -1.31% | 3,036 |
| Aug 14, 2026 | 4.20 | 4.20 | 4.17 | 4.19 | 4.19 | -0.48% | 11,894 |
| Aug 13, 2026 | 4.24 | 4.24 | 4.20 | 4.21 | 4.21 | -0.19% | 28,722 |
| Aug 12, 2026 | 4.26 | 4.27 | 4.23 | 4.24 | 4.21 | -1.33% | 18,045 |
| Aug 11, 2026 | 4.29 | 4.32 | 4.29 | 4.30 | 4.27 | 0.16% | 23,016 |
| Aug 10, 2026 | 4.32 | 4.32 | 4.26 | 4.29 | 4.26 | -0.63% | 16,271 |
| Aug 7, 2026 | 4.34 | 4.35 | 4.30 | 4.32 | 4.29 | -0.46% | 19,051 |
| Aug 6, 2026 | 4.35 | 4.38 | 4.31 | 4.34 | 4.31 | 1.50% | 67,784 |
| Aug 5, 2026 | 4.28 | 4.29 | 4.25 | 4.27 | 4.25 | 1.91% | 45,174 |
| Aug 4, 2026 | 4.22 | 4.23 | 4.18 | 4.19 | 4.17 | -1.60% | 41,712 |
| Aug 3, 2026 | 4.27 | 4.30 | 4.25 | 4.26 | 4.23 | -0.49% | 6,235 |
| Jul 31, 2026 | 4.33 | 4.33 | 4.28 | 4.28 | 4.25 | -1.31% | 18,100 |
| Jul 30, 2026 | 4.39 | 4.44 | 4.32 | 4.34 | 4.31 | -2.93% | 57,490 |
| Jul 29, 2026 | 4.47 | 4.47 | 4.41 | 4.47 | 4.44 | -0.22% | 16,559 |
| Jul 28, 2026 | 4.44 | 4.51 | 4.44 | 4.48 | 4.45 | 2.80% | 53,595 |
| Jul 27, 2026 | 4.32 | 4.37 | 4.32 | 4.36 | 4.33 | 1.51% | 9,204 |