Haleon plc (FRA:H6D0)
Germany flag Germany · Delayed Price · Currency is EUR
4.046
+0.013 (0.32%)
At close: Oct 23, 2025

Haleon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20253.974.033.974.034.030.02%1
Oct 21, 20254.034.054.034.034.030.17%2,028
Oct 20, 20254.044.044.034.034.030.40%2,028
Oct 17, 20253.924.013.924.014.011.08%2,028
Oct 16, 20253.903.973.903.973.971.20%2,028
Oct 15, 20253.953.953.913.923.92-0.66%115
Oct 14, 20253.833.953.833.953.950.69%1,101
Oct 13, 20253.883.923.873.923.920.23%1,101
Oct 10, 20253.903.913.903.913.910.10%1,875
Oct 9, 20253.903.963.903.913.910.05%1,875
Oct 8, 20253.783.903.783.903.902.71%1,821
Oct 7, 20253.763.803.763.803.800.74%2,000
Oct 6, 20253.783.813.773.773.770.13%4,484
Oct 3, 20253.783.803.763.773.77-1.08%850
Oct 2, 20253.833.833.813.813.81-2.26%678
Oct 1, 20253.833.903.833.903.902.36%3,242
Sep 30, 20253.723.813.723.813.810.85%1,359
Sep 29, 20253.723.793.723.773.770.21%270
Sep 26, 20253.733.773.733.773.770.35%52
Sep 25, 20253.763.793.753.753.75-1.42%15,109
Sep 24, 20253.783.833.783.813.81-0.44%11,729
Sep 23, 20254.044.043.823.823.82-0.70%1,253
Sep 22, 20253.873.873.853.853.85-2.23%400
Sep 19, 20253.893.943.893.943.940.10%650
Sep 18, 20253.953.973.943.943.94-0.38%250
Sep 17, 20253.903.963.903.953.95-0.88%501
Sep 16, 20254.044.043.963.993.99-3.51%1,310
Sep 15, 20254.154.174.134.134.13-2.04%100
Sep 12, 20254.184.224.184.224.220.91%780
Sep 11, 20254.204.234.184.184.18-1.53%780
Sep 10, 20254.224.274.224.244.242.07%780
Sep 9, 20254.144.164.144.164.16-0.67%780
Sep 8, 20254.184.194.154.194.19-0.48%780
Sep 5, 20254.224.244.214.214.21-1.64%1,000
Sep 4, 20254.224.284.224.284.281.71%200
Sep 3, 20254.184.204.184.204.200.33%200
Sep 2, 20254.164.194.144.194.190.34%438
Sep 1, 20254.184.204.184.184.180.14%438
Aug 29, 20254.154.194.144.174.17-0.38%1,000
Aug 28, 20254.184.204.184.194.190.65%500
Aug 27, 20254.124.174.124.164.160.14%1,000
Aug 26, 20254.124.174.124.154.150.65%1,000
Aug 25, 20254.184.184.134.134.13-2.90%1,000
Aug 22, 20254.204.254.204.254.250.74%700
Aug 21, 20254.224.254.224.224.220.17%700
Aug 20, 20254.184.214.184.214.211.69%700
Aug 19, 20254.114.164.114.144.14-0.22%298
Aug 18, 20254.114.154.114.154.150.61%3,411
Aug 15, 20254.144.144.124.124.12-0.94%-
Aug 14, 20254.104.164.104.164.160.95%-