Haleon plc (FRA:H6D0)
Germany · Delayed Price · Currency is EUR 4.046
+0.013 (0.32%)
At close: Oct 23, 2025
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.97 | 4.03 | 3.97 | 4.03 | 4.03 | 0.02% | 1 |
| Oct 21, 2025 | 4.03 | 4.05 | 4.03 | 4.03 | 4.03 | 0.17% | 2,028 |
| Oct 20, 2025 | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | 0.40% | 2,028 |
| Oct 17, 2025 | 3.92 | 4.01 | 3.92 | 4.01 | 4.01 | 1.08% | 2,028 |
| Oct 16, 2025 | 3.90 | 3.97 | 3.90 | 3.97 | 3.97 | 1.20% | 2,028 |
| Oct 15, 2025 | 3.95 | 3.95 | 3.91 | 3.92 | 3.92 | -0.66% | 115 |
| Oct 14, 2025 | 3.83 | 3.95 | 3.83 | 3.95 | 3.95 | 0.69% | 1,101 |
| Oct 13, 2025 | 3.88 | 3.92 | 3.87 | 3.92 | 3.92 | 0.23% | 1,101 |
| Oct 10, 2025 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | 0.10% | 1,875 |
| Oct 9, 2025 | 3.90 | 3.96 | 3.90 | 3.91 | 3.91 | 0.05% | 1,875 |
| Oct 8, 2025 | 3.78 | 3.90 | 3.78 | 3.90 | 3.90 | 2.71% | 1,821 |
| Oct 7, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 0.74% | 2,000 |
| Oct 6, 2025 | 3.78 | 3.81 | 3.77 | 3.77 | 3.77 | 0.13% | 4,484 |
| Oct 3, 2025 | 3.78 | 3.80 | 3.76 | 3.77 | 3.77 | -1.08% | 850 |
| Oct 2, 2025 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | -2.26% | 678 |
| Oct 1, 2025 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | 2.36% | 3,242 |
| Sep 30, 2025 | 3.72 | 3.81 | 3.72 | 3.81 | 3.81 | 0.85% | 1,359 |
| Sep 29, 2025 | 3.72 | 3.79 | 3.72 | 3.77 | 3.77 | 0.21% | 270 |
| Sep 26, 2025 | 3.73 | 3.77 | 3.73 | 3.77 | 3.77 | 0.35% | 52 |
| Sep 25, 2025 | 3.76 | 3.79 | 3.75 | 3.75 | 3.75 | -1.42% | 15,109 |
| Sep 24, 2025 | 3.78 | 3.83 | 3.78 | 3.81 | 3.81 | -0.44% | 11,729 |
| Sep 23, 2025 | 4.04 | 4.04 | 3.82 | 3.82 | 3.82 | -0.70% | 1,253 |
| Sep 22, 2025 | 3.87 | 3.87 | 3.85 | 3.85 | 3.85 | -2.23% | 400 |
| Sep 19, 2025 | 3.89 | 3.94 | 3.89 | 3.94 | 3.94 | 0.10% | 650 |
| Sep 18, 2025 | 3.95 | 3.97 | 3.94 | 3.94 | 3.94 | -0.38% | 250 |
| Sep 17, 2025 | 3.90 | 3.96 | 3.90 | 3.95 | 3.95 | -0.88% | 501 |
| Sep 16, 2025 | 4.04 | 4.04 | 3.96 | 3.99 | 3.99 | -3.51% | 1,310 |
| Sep 15, 2025 | 4.15 | 4.17 | 4.13 | 4.13 | 4.13 | -2.04% | 100 |
| Sep 12, 2025 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 0.91% | 780 |
| Sep 11, 2025 | 4.20 | 4.23 | 4.18 | 4.18 | 4.18 | -1.53% | 780 |
| Sep 10, 2025 | 4.22 | 4.27 | 4.22 | 4.24 | 4.24 | 2.07% | 780 |
| Sep 9, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | -0.67% | 780 |
| Sep 8, 2025 | 4.18 | 4.19 | 4.15 | 4.19 | 4.19 | -0.48% | 780 |
| Sep 5, 2025 | 4.22 | 4.24 | 4.21 | 4.21 | 4.21 | -1.64% | 1,000 |
| Sep 4, 2025 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | 1.71% | 200 |
| Sep 3, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.33% | 200 |
| Sep 2, 2025 | 4.16 | 4.19 | 4.14 | 4.19 | 4.19 | 0.34% | 438 |
| Sep 1, 2025 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | 0.14% | 438 |
| Aug 29, 2025 | 4.15 | 4.19 | 4.14 | 4.17 | 4.17 | -0.38% | 1,000 |
| Aug 28, 2025 | 4.18 | 4.20 | 4.18 | 4.19 | 4.19 | 0.65% | 500 |
| Aug 27, 2025 | 4.12 | 4.17 | 4.12 | 4.16 | 4.16 | 0.14% | 1,000 |
| Aug 26, 2025 | 4.12 | 4.17 | 4.12 | 4.15 | 4.15 | 0.65% | 1,000 |
| Aug 25, 2025 | 4.18 | 4.18 | 4.13 | 4.13 | 4.13 | -2.90% | 1,000 |
| Aug 22, 2025 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 0.74% | 700 |
| Aug 21, 2025 | 4.22 | 4.25 | 4.22 | 4.22 | 4.22 | 0.17% | 700 |
| Aug 20, 2025 | 4.18 | 4.21 | 4.18 | 4.21 | 4.21 | 1.69% | 700 |
| Aug 19, 2025 | 4.11 | 4.16 | 4.11 | 4.14 | 4.14 | -0.22% | 298 |
| Aug 18, 2025 | 4.11 | 4.15 | 4.11 | 4.15 | 4.15 | 0.61% | 3,411 |
| Aug 15, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | -0.94% | - |
| Aug 14, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 0.95% | - |