Haleon plc (FRA:H6D0)
Germany · Delayed Price · Currency is EUR 4.683
+0.015 (0.32%)
Last updated: Feb 20, 2026, 3:25 PM CET
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 4.07 | 4.19 | 4.07 | 4.19 | 4.19 | 2.88% | - |
| Jan 15, 2026 | 4.12 | 4.21 | 4.07 | 4.07 | 4.07 | -3.46% | 1,166 |
| Jan 14, 2026 | 4.08 | 4.25 | 4.08 | 4.22 | 4.22 | -0.05% | 235 |
| Jan 13, 2026 | 4.08 | 4.22 | 4.08 | 4.22 | 4.22 | 1.32% | 3,300 |
| Jan 12, 2026 | 4.13 | 4.19 | 4.12 | 4.16 | 4.16 | -1.65% | 771 |
| Jan 9, 2026 | 4.26 | 4.26 | 4.23 | 4.23 | 4.23 | -0.02% | 100 |
| Jan 8, 2026 | 4.22 | 4.24 | 4.22 | 4.23 | 4.23 | -1.70% | - |
| Jan 7, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.21% | - |
| Jan 6, 2026 | 4.28 | 4.32 | 4.27 | 4.32 | 4.32 | 0.35% | 700 |
| Jan 5, 2026 | 4.15 | 4.30 | 4.15 | 4.30 | 4.30 | 1.18% | 1,456 |
| Jan 2, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.07% | 300 |
| Dec 30, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.40% | - |
| Dec 29, 2025 | 4.27 | 4.27 | 4.24 | 4.26 | 4.26 | 0.61% | 219 |
| Dec 23, 2025 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | 0.52% | - |
| Dec 22, 2025 | 4.21 | 4.22 | 4.21 | 4.22 | 4.22 | -4.46% | 2,315 |
| Dec 19, 2025 | 4.18 | 4.41 | 4.18 | 4.41 | 4.41 | 5.40% | 222 |
| Dec 18, 2025 | 4.17 | 4.19 | 4.17 | 4.19 | 4.19 | -0.36% | 426 |
| Dec 17, 2025 | 4.16 | 4.21 | 4.16 | 4.20 | 4.20 | 1.18% | 270 |
| Dec 16, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.17% | 2,828 |
| Dec 15, 2025 | 4.11 | 4.16 | 4.11 | 4.16 | 4.16 | 2.49% | 1,000 |
| Dec 12, 2025 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -0.66% | 258 |
| Dec 11, 2025 | 4.04 | 4.09 | 4.04 | 4.09 | 4.09 | 1.26% | 2,950 |
| Dec 10, 2025 | 4.04 | 4.04 | 4.01 | 4.04 | 4.04 | -0.76% | 1,701 |
| Dec 9, 2025 | 4.07 | 4.11 | 4.05 | 4.07 | 4.07 | 0.62% | 1,250 |
| Dec 8, 2025 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -1.82% | 887 |