Halma plc (FRA:H11)
Germany · Delayed Price · Currency is EUR 51.50
+0.20 (0.39%)
Last updated: Apr 23, 2026, 7:46 PM CET
FRA:H11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | - | - | - |
| Apr 22, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -1.44% | - |
| Apr 21, 2026 | 51.35 | 52.05 | 51.35 | 52.05 | 52.05 | 1.26% | 100 |
| Apr 20, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 1.38% | - |
| Apr 17, 2026 | 50.45 | 50.70 | 50.45 | 50.70 | 50.70 | 4.58% | 100 |
| Apr 16, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -0.53% | - |
| Apr 15, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 1.16% | - |
| Apr 14, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 2.25% | - |
| Apr 13, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.30% | - |
| Apr 10, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 1.60% | - |
| Apr 9, 2026 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -1.99% | - |
| Apr 8, 2026 | 46.04 | 47.18 | 45.90 | 47.18 | 47.18 | 6.60% | 585 |
| Apr 7, 2026 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -0.18% | - |
| Apr 2, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -2.16% | - |
| Apr 1, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 3.00% | - |
| Mar 31, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.23% | - |
| Mar 30, 2026 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | -1.51% | - |
| Mar 27, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -1.09% | - |
| Mar 26, 2026 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.41% | - |
| Mar 25, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.90% | - |
| Mar 24, 2026 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | 6.30% | - |
| Mar 23, 2026 | 41.18 | 41.18 | 40.62 | 40.62 | 40.62 | -5.71% | 100 |
| Mar 20, 2026 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | -4.10% | - |
| Mar 19, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 1.45% | - |
| Mar 18, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -0.67% | - |
| Mar 17, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -1.42% | - |
| Mar 16, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.79% | - |
| Mar 13, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 1.79% | - |
| Mar 12, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -0.27% | - |
| Mar 11, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 2.09% | - |
| Mar 10, 2026 | 44.64 | 44.64 | 43.98 | 43.98 | 43.98 | -0.36% | 250 |
| Mar 9, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -0.05% | - |
| Mar 6, 2026 | 45.96 | 45.96 | 44.16 | 44.16 | 44.16 | -4.62% | 250 |
| Mar 5, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -1.41% | - |
| Mar 4, 2026 | 45.80 | 46.96 | 45.80 | 46.96 | 46.96 | 3.39% | 75 |
| Mar 3, 2026 | 46.80 | 46.80 | 45.42 | 45.42 | 45.42 | -2.87% | 131 |
| Mar 2, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -1.06% | - |
| Feb 27, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.81% | - |
| Feb 26, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.43% | - |
| Feb 25, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 2.50% | - |
| Feb 24, 2026 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 1.16% | - |
| Feb 23, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.35% | - |
| Feb 20, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | -0.18% | - |
| Feb 19, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.35% | - |
| Feb 18, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.67% | - |
| Feb 17, 2026 | 44.18 | 44.80 | 44.18 | 44.80 | 44.80 | 0.31% | 100 |
| Feb 16, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 4.10% | - |
| Feb 13, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -1.52% | - |
| Feb 12, 2026 | 42.50 | 43.56 | 42.50 | 43.56 | 43.56 | 4.71% | 500 |
| Feb 11, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.10% | - |