Haleon plc (FRA:H6D0)
Germany · Delayed Price · Currency is EUR 4.125
-0.072 (-1.72%)
At close: Mar 27, 2026
FRA:H6D0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.16 | 4.21 | 4.13 | 4.13 | 4.13 | -1.72% | 250 |
| Mar 26, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 1.50% | - |
| Mar 25, 2026 | 4.08 | 4.18 | 4.08 | 4.14 | 4.14 | -3.23% | - |
| Mar 24, 2026 | 4.17 | 4.27 | 4.13 | 4.27 | 4.27 | 0.07% | 350 |
| Mar 23, 2026 | 4.27 | 4.27 | 4.25 | 4.27 | 4.27 | -1.36% | 142 |
| Mar 20, 2026 | 4.34 | 4.39 | 4.33 | 4.33 | 4.33 | -1.43% | - |
| Mar 19, 2026 | 4.40 | 4.42 | 4.39 | 4.39 | 4.39 | -4.65% | 5,220 |
| Mar 18, 2026 | 4.51 | 4.61 | 4.40 | 4.61 | 4.61 | 2.38% | 60 |
| Mar 17, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | -0.24% | - |
| Mar 16, 2026 | 4.28 | 4.51 | 4.28 | 4.51 | 4.51 | 3.85% | - |
| Mar 13, 2026 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | 0.74% | - |
| Mar 12, 2026 | 4.18 | 4.31 | 4.18 | 4.31 | 4.31 | 0.98% | - |
| Mar 11, 2026 | 4.35 | 4.35 | 4.24 | 4.27 | 4.27 | -1.52% | 1,871 |
| Mar 10, 2026 | 4.30 | 4.34 | 4.26 | 4.34 | 4.34 | 0.98% | 359 |
| Mar 9, 2026 | 4.24 | 4.34 | 4.24 | 4.29 | 4.29 | 0.16% | - |
| Mar 6, 2026 | 4.28 | 4.40 | 4.28 | 4.29 | 4.29 | -1.58% | - |
| Mar 5, 2026 | 4.34 | 4.48 | 4.34 | 4.36 | 4.36 | -0.09% | 114 |
| Mar 4, 2026 | 4.36 | 4.55 | 4.36 | 4.36 | 4.36 | -2.70% | 1,360 |
| Mar 3, 2026 | 4.47 | 4.50 | 4.47 | 4.48 | 4.48 | -2.63% | - |
| Mar 2, 2026 | 4.51 | 4.63 | 4.51 | 4.60 | 4.60 | 2.13% | - |
| Feb 27, 2026 | 4.39 | 4.52 | 4.39 | 4.51 | 4.51 | 1.08% | 400 |
| Feb 26, 2026 | 4.22 | 4.47 | 4.22 | 4.46 | 4.46 | 3.34% | 500 |
| Feb 25, 2026 | 4.53 | 4.53 | 4.31 | 4.31 | 4.31 | -7.68% | 900 |
| Feb 24, 2026 | 4.57 | 4.74 | 4.57 | 4.67 | 4.67 | 1.68% | 111 |
| Feb 23, 2026 | 4.73 | 4.73 | 4.60 | 4.60 | 4.60 | -1.88% | 1 |
| Feb 20, 2026 | 4.54 | 4.68 | 4.54 | 4.68 | 4.68 | 0.32% | - |
| Feb 19, 2026 | 4.59 | 4.68 | 4.59 | 4.67 | 4.67 | -0.58% | - |
| Feb 18, 2026 | 4.57 | 4.72 | 4.57 | 4.70 | 4.70 | 0.17% | 900 |
| Feb 17, 2026 | 4.54 | 4.69 | 4.54 | 4.69 | 4.69 | 0.43% | - |
| Feb 16, 2026 | 4.59 | 4.67 | 4.59 | 4.67 | 4.67 | 0.21% | 630 |
| Feb 13, 2026 | 4.55 | 4.66 | 4.55 | 4.66 | 4.66 | 0.80% | 1,525 |
| Feb 12, 2026 | 4.55 | 4.62 | 4.55 | 4.62 | 4.62 | 0.37% | - |
| Feb 11, 2026 | 4.57 | 4.60 | 4.57 | 4.60 | 4.60 | 1.57% | - |
| Feb 10, 2026 | 4.39 | 4.53 | 4.39 | 4.53 | 4.53 | -0.11% | 951 |
| Feb 9, 2026 | 4.46 | 4.55 | 4.46 | 4.54 | 4.54 | -0.77% | 1 |
| Feb 6, 2026 | 4.54 | 4.57 | 4.52 | 4.57 | 4.57 | 0.13% | - |
| Feb 5, 2026 | 4.53 | 4.57 | 4.53 | 4.57 | 4.57 | -0.09% | 800 |
| Feb 4, 2026 | 4.35 | 4.57 | 4.35 | 4.57 | 4.57 | 4.84% | 1,160 |
| Feb 3, 2026 | 4.33 | 4.39 | 4.33 | 4.36 | 4.36 | -1.78% | - |
| Feb 2, 2026 | 4.26 | 4.44 | 4.10 | 4.44 | 4.44 | -2.46% | 2,027 |
| Jan 30, 2026 | 4.18 | 4.55 | 4.18 | 4.55 | 4.55 | 6.04% | 100 |
| Jan 29, 2026 | 4.20 | 4.30 | 4.20 | 4.29 | 4.29 | 0.05% | 2,658 |
| Jan 28, 2026 | 4.51 | 4.51 | 4.23 | 4.29 | 4.29 | -4.86% | 162 |
| Jan 27, 2026 | 4.24 | 4.51 | 4.24 | 4.51 | 4.51 | 4.38% | 220 |
| Jan 26, 2026 | 4.27 | 4.50 | 4.27 | 4.32 | 4.32 | -1.62% | 1,014 |
| Jan 23, 2026 | 4.39 | 4.41 | 4.34 | 4.39 | 4.39 | 1.22% | 1,481 |
| Jan 22, 2026 | 4.50 | 4.50 | 4.28 | 4.34 | 4.34 | -1.48% | 1,145 |
| Jan 21, 2026 | 4.17 | 4.40 | 4.17 | 4.40 | 4.40 | 4.96% | 667 |
| Jan 20, 2026 | 4.06 | 4.19 | 4.06 | 4.19 | 4.19 | 3.33% | 3,250 |
| Jan 19, 2026 | 4.09 | 4.18 | 4.06 | 4.06 | 4.06 | -3.03% | 16,175 |