Haleon plc (FRA:H6D0)
Germany · Delayed Price · Currency is EUR 4.193
+0.020 (0.48%)
At close: Jul 28, 2025, 10:00 PM CET
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.09 | 4.20 | 4.09 | 4.20 | - | 0.91% | 580 |
| Jul 31, 2025 | 4.14 | 4.17 | 4.05 | 4.16 | - | -2.10% | 3,870 |
| Jul 30, 2025 | 4.23 | 4.26 | 4.21 | 4.25 | - | -0.23% | 1,000 |
| Jul 29, 2025 | 4.17 | 4.26 | 4.17 | 4.26 | - | 1.53% | 800 |
| Jul 28, 2025 | 4.17 | 4.20 | 4.17 | 4.19 | - | 0.48% | 251 |
| Jul 25, 2025 | 4.13 | 4.19 | 4.13 | 4.17 | - | -0.83% | 280 |
| Jul 24, 2025 | 4.11 | 4.21 | 4.11 | 4.21 | - | 1.64% | - |
| Jul 23, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | - | 1.12% | 280 |
| Jul 22, 2025 | 4.05 | 4.09 | 4.05 | 4.09 | - | -0.10% | 250 |
| Jul 21, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | - | -0.97% | 1,100 |
| Jul 18, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | - | - | 590 |
| Jul 17, 2025 | 4.12 | 4.17 | 4.12 | 4.14 | - | -1.48% | 10 |
| Jul 16, 2025 | 4.20 | 4.20 | 4.18 | 4.20 | - | -0.24% | 2,780 |
| Jul 15, 2025 | 4.22 | 4.24 | 4.21 | 4.21 | - | -0.71% | 50 |
| Jul 14, 2025 | 4.20 | 4.26 | 4.20 | 4.24 | - | 0.24% | 530 |
| Jul 11, 2025 | 4.25 | 4.32 | 4.23 | 4.23 | - | -2.06% | 164 |
| Jul 10, 2025 | 4.25 | 4.32 | 4.25 | 4.32 | - | 0.44% | 60 |
| Jul 9, 2025 | 4.30 | 4.33 | 4.30 | 4.30 | - | 0.02% | 400 |
| Jul 8, 2025 | 4.29 | 4.34 | 4.28 | 4.30 | - | 2.11% | 495 |
| Jul 7, 2025 | 4.30 | 4.39 | 4.21 | 4.21 | - | -3.20% | 5,229 |
| Jul 4, 2025 | 4.33 | 4.37 | 4.33 | 4.35 | - | -0.07% | 337 |
| Jul 3, 2025 | 4.31 | 4.35 | 4.31 | 4.35 | - | 1.19% | - |
| Jul 2, 2025 | 4.40 | 4.40 | 4.30 | 4.30 | - | -1.35% | 481 |
| Jul 1, 2025 | 4.36 | 4.42 | 4.36 | 4.36 | - | -0.93% | - |
| Jun 30, 2025 | 4.40 | 4.44 | 4.40 | 4.40 | - | -1.50% | 75 |
| Jun 27, 2025 | 4.44 | 4.47 | 4.42 | 4.47 | - | 0.88% | 3,500 |
| Jun 26, 2025 | 4.48 | 4.50 | 4.43 | 4.43 | - | -1.49% | 1,844 |
| Jun 25, 2025 | 4.51 | 4.53 | 4.50 | 4.50 | - | -0.64% | 1,901 |
| Jun 24, 2025 | 4.53 | 4.57 | 4.53 | 4.53 | - | -0.26% | 300 |
| Jun 23, 2025 | 4.46 | 4.54 | 4.46 | 4.54 | - | -0.50% | 1 |
| Jun 20, 2025 | 4.45 | 4.56 | 4.45 | 4.56 | - | 0.51% | 878 |
| Jun 19, 2025 | 4.48 | 4.54 | 4.48 | 4.54 | - | -0.77% | 2 |
| Jun 18, 2025 | 4.53 | 4.57 | 4.53 | 4.57 | - | -0.17% | 1,310 |
| Jun 17, 2025 | 4.57 | 4.60 | 4.57 | 4.58 | - | -0.61% | - |
| Jun 16, 2025 | 4.67 | 4.67 | 4.61 | 4.61 | - | -2.00% | 1,835 |
| Jun 13, 2025 | 4.65 | 4.73 | 4.65 | 4.70 | - | -0.38% | 3,304 |
| Jun 12, 2025 | 4.68 | 4.73 | 4.68 | 4.72 | - | -0.84% | 3,304 |
| Jun 11, 2025 | 4.69 | 4.76 | 4.69 | 4.76 | - | 0.85% | 35 |
| Jun 10, 2025 | 4.70 | 4.77 | 4.70 | 4.72 | - | -1.95% | 8,385 |
| Jun 9, 2025 | 4.82 | 4.86 | 4.81 | 4.81 | - | -0.17% | 8,385 |
| Jun 6, 2025 | 4.82 | 4.86 | 4.82 | 4.82 | - | -0.08% | 8,385 |
| Jun 5, 2025 | 4.72 | 4.83 | 4.72 | 4.83 | - | 1.60% | - |
| Jun 4, 2025 | 4.81 | 4.85 | 4.75 | 4.75 | - | -2.76% | - |
| Jun 3, 2025 | 4.90 | 4.97 | 4.88 | 4.89 | - | -1.31% | 8,385 |
| Jun 2, 2025 | 4.94 | 4.98 | 4.93 | 4.95 | - | -0.92% | 1,211 |
| May 30, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | - | 0.73% | 1,211 |
| May 29, 2025 | 4.95 | 4.98 | 4.95 | 4.96 | - | 0.04% | 1,211 |
| May 28, 2025 | 4.92 | 4.99 | 4.92 | 4.96 | - | 0.12% | 1,211 |
| May 27, 2025 | 4.88 | 4.96 | 4.88 | 4.95 | - | 2.08% | 1 |
| May 26, 2025 | 4.90 | 4.90 | 4.70 | 4.85 | - | -0.92% | 2,013 |