Haleon plc (FRA:H6D0)
Germany · Delayed Price · Currency is EUR 4.283
-0.225 (-4.99%)
Last updated: Jan 28, 2026, 9:55 AM CET
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 4.01 | 4.12 | 4.01 | 4.12 | 4.12 | -0.17% | 500 |
| Dec 4, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | -0.98% | - |
| Dec 3, 2025 | 4.17 | 4.19 | 4.16 | 4.16 | 4.16 | 1.31% | 586 |
| Dec 2, 2025 | 4.26 | 4.26 | 4.11 | 4.11 | 4.11 | -3.07% | 140 |
| Dec 1, 2025 | 4.12 | 4.24 | 4.12 | 4.24 | 4.24 | 0.83% | 801 |
| Nov 28, 2025 | 4.19 | 4.21 | 4.18 | 4.21 | 4.21 | -0.12% | - |
| Nov 27, 2025 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | 0.12% | - |
| Nov 26, 2025 | 4.16 | 4.24 | 4.16 | 4.21 | 4.21 | -5.36% | 181 |
| Nov 25, 2025 | 4.18 | 4.44 | 4.15 | 4.44 | 4.44 | 4.66% | 10 |
| Nov 24, 2025 | 4.29 | 4.29 | 4.25 | 4.25 | 4.25 | -0.91% | - |
| Nov 21, 2025 | 4.15 | 4.29 | 4.15 | 4.28 | 4.28 | 2.51% | 1,700 |
| Nov 20, 2025 | 4.13 | 4.18 | 4.13 | 4.18 | 4.18 | 0.19% | - |
| Nov 19, 2025 | 4.12 | 4.17 | 4.12 | 4.17 | 4.17 | 0.43% | 1,080 |
| Nov 18, 2025 | 4.13 | 4.25 | 4.13 | 4.15 | 4.15 | -1.14% | 970 |
| Nov 17, 2025 | 4.09 | 4.20 | 4.09 | 4.20 | 4.20 | -0.02% | 4,951 |