Haleon plc (ETR:H6D0)
Germany · Delayed Price · Currency is EUR 3.770
+0.073 (1.97%)
Last updated: Jun 3, 2026, 11:34 AM CET
ETR:H6D0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 3.95 | 3.97 | 3.95 | 3.97 | 3.97 | -0.10% | 1,651 |
| Apr 30, 2026 | 3.96 | 4.00 | 3.96 | 3.97 | 3.97 | 0.28% | 8,804 |
| Apr 29, 2026 | 3.98 | 3.98 | 3.89 | 3.96 | 3.96 | -2.65% | 14,811 |
| Apr 28, 2026 | 4.08 | 4.08 | 4.07 | 4.07 | 4.07 | 0.12% | 2,256 |
| Apr 27, 2026 | 4.10 | 4.10 | 4.04 | 4.06 | 4.06 | -1.12% | 30,650 |
| Apr 24, 2026 | 4.12 | 4.12 | 4.10 | 4.11 | 4.11 | 0.96% | 1,769 |
| Apr 23, 2026 | 4.01 | 4.07 | 4.01 | 4.07 | 4.07 | 1.19% | 7,277 |
| Apr 22, 2026 | 4.00 | 4.04 | 4.00 | 4.02 | 4.02 | -1.49% | 13,544 |
| Apr 21, 2026 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -0.78% | 7,596 |
| Apr 20, 2026 | 4.12 | 4.12 | 4.09 | 4.12 | 4.12 | -0.82% | 1,524 |
| Apr 17, 2026 | 4.09 | 4.15 | 4.09 | 4.15 | 4.15 | 1.77% | 4,117 |
| Apr 16, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.22% | 3,000 |
| Apr 15, 2026 | 4.14 | 4.15 | 4.09 | 4.09 | 4.09 | -0.92% | 29,353 |
| Apr 14, 2026 | 4.15 | 4.15 | 4.12 | 4.12 | 4.12 | -0.87% | 23,006 |
| Apr 13, 2026 | 4.19 | 4.20 | 4.16 | 4.16 | 4.16 | -1.05% | 3,488 |
| Apr 10, 2026 | 4.22 | 4.23 | 4.20 | 4.20 | 4.20 | 0.19% | 9,458 |
| Apr 9, 2026 | 4.21 | 4.21 | 4.17 | 4.20 | 4.20 | -0.37% | 37,507 |
| Apr 8, 2026 | 4.34 | 4.34 | 4.27 | 4.27 | 4.21 | 0.57% | 77,393 |
| Apr 7, 2026 | 4.32 | 4.33 | 4.24 | 4.24 | 4.19 | -1.55% | 21,682 |
| Apr 2, 2026 | 4.33 | 4.33 | 4.28 | 4.31 | 4.25 | 0.23% | 52,212 |
| Apr 1, 2026 | 4.34 | 4.35 | 4.30 | 4.30 | 4.24 | -0.49% | 15,524 |
| Mar 31, 2026 | 4.39 | 4.39 | 4.32 | 4.32 | 4.26 | -1.08% | 11,570 |
| Mar 30, 2026 | 4.30 | 4.38 | 4.30 | 4.37 | 4.31 | 2.37% | 2,675 |
| Mar 27, 2026 | 4.23 | 4.27 | 4.23 | 4.27 | 4.21 | 0.16% | 9,564 |
| Mar 26, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.20 | 0.88% | 21,548 |
| Mar 25, 2026 | 4.18 | 4.24 | 4.18 | 4.22 | 4.17 | 0.84% | 18,724 |
| Mar 24, 2026 | 4.27 | 4.27 | 4.15 | 4.19 | 4.13 | -1.80% | 64,911 |
| Mar 23, 2026 | 4.32 | 4.32 | 4.27 | 4.27 | 4.21 | -2.29% | 12,332 |
| Mar 20, 2026 | 4.47 | 4.47 | 4.37 | 4.37 | 4.31 | -1.49% | 14,449 |