Haleon plc (ETR:H6D0)
Germany · Delayed Price · Currency is EUR 4.258
+0.025 (0.59%)
At close: Aug 21, 2026
ETR:H6D0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 4.27 | 4.30 | 4.25 | 4.29 | 4.27 | 0.73% | 1,536 |
| Jul 23, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.23 | -1.11% | 7,360 |
| Jul 22, 2026 | 4.35 | 4.39 | 4.31 | 4.31 | 4.28 | -0.94% | 10,349 |
| Jul 21, 2026 | 4.39 | 4.39 | 4.35 | 4.35 | 4.32 | -1.16% | 16,293 |
| Jul 20, 2026 | 4.40 | 4.42 | 4.39 | 4.40 | 4.37 | -0.16% | 18,285 |
| Jul 17, 2026 | 4.45 | 4.46 | 4.40 | 4.41 | 4.38 | 0.30% | 51,666 |
| Jul 16, 2026 | 4.23 | 4.40 | 4.23 | 4.40 | 4.37 | 3.12% | 33,849 |
| Jul 15, 2026 | 4.20 | 4.28 | 4.19 | 4.26 | 4.24 | 0.59% | 11,626 |
| Jul 14, 2026 | 4.25 | 4.27 | 4.24 | 4.24 | 4.21 | -1.49% | 12,103 |
| Jul 13, 2026 | 4.29 | 4.31 | 4.28 | 4.30 | 4.27 | 1.06% | 10,958 |
| Jul 10, 2026 | 4.26 | 4.27 | 4.25 | 4.26 | 4.23 | 0.42% | 16,941 |
| Jul 9, 2026 | 4.24 | 4.24 | 4.23 | 4.24 | 4.21 | -1.05% | 12,556 |
| Jul 8, 2026 | 4.26 | 4.29 | 4.26 | 4.29 | 4.26 | -0.63% | 6,038 |
| Jul 7, 2026 | 4.31 | 4.32 | 4.30 | 4.31 | 4.28 | 2.23% | 4,645 |
| Jul 6, 2026 | 4.29 | 4.31 | 4.22 | 4.22 | 4.19 | -0.33% | 1,950 |
| Jul 3, 2026 | 4.20 | 4.25 | 4.20 | 4.23 | 4.20 | - | 6,909 |
| Jul 2, 2026 | 4.21 | 4.27 | 4.18 | 4.23 | 4.20 | 2.92% | 1,250 |
| Jul 1, 2026 | 4.09 | 4.16 | 4.09 | 4.11 | 4.08 | 1.08% | 36,388 |
| Jun 30, 2026 | 4.12 | 4.14 | 4.07 | 4.07 | 4.04 | -0.10% | 43,699 |
| Jun 29, 2026 | 4.08 | 4.08 | 4.07 | 4.07 | 4.05 | 0.15% | 5,391 |
| Jun 26, 2026 | 4.05 | 4.07 | 4.04 | 4.07 | 4.04 | 0.17% | 2,751 |
| Jun 25, 2026 | 4.05 | 4.08 | 4.04 | 4.06 | 4.03 | 0.15% | 20,058 |
| Jun 24, 2026 | 3.98 | 4.06 | 3.98 | 4.05 | 4.03 | 4.00% | 11,894 |
| Jun 23, 2026 | 3.92 | 3.92 | 3.89 | 3.90 | 3.87 | 0.72% | 6,803 |
| Jun 22, 2026 | 3.85 | 3.87 | 3.83 | 3.87 | 3.84 | 0.78% | 13,505 |
| Jun 19, 2026 | 3.88 | 3.89 | 3.84 | 3.84 | 3.81 | -0.54% | 18,468 |
| Jun 18, 2026 | 3.86 | 3.86 | 3.83 | 3.86 | 3.83 | -0.92% | 11,217 |
| Jun 17, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.87 | 0.10% | 2,151 |
| Jun 16, 2026 | 3.90 | 3.90 | 3.87 | 3.89 | 3.87 | -0.59% | 8,093 |
| Jun 15, 2026 | 3.95 | 3.95 | 3.91 | 3.92 | 3.89 | -0.43% | 4,265 |