Haleon plc (FRA:H6D0)
Germany · Delayed Price · Currency is EUR 3.941
+0.023 (0.59%)
At close: Sep 18, 2026
FRA:H6D0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | 0.59% | - |
| Sep 17, 2026 | 3.91 | 3.93 | 3.91 | 3.92 | 3.92 | -0.56% | - |
| Sep 16, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 0.23% | - |
| Sep 15, 2026 | 3.94 | 3.94 | 3.93 | 3.93 | 3.93 | -1.43% | - |
| Sep 14, 2026 | 3.84 | 3.99 | 3.84 | 3.99 | 3.99 | 2.39% | - |
| Sep 11, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | -0.26% | - |
| Sep 10, 2026 | 3.84 | 3.91 | 3.84 | 3.91 | 3.91 | 0.51% | - |
| Sep 9, 2026 | 3.87 | 3.89 | 3.87 | 3.89 | 3.89 | -1.92% | - |
| Sep 8, 2026 | 3.94 | 3.99 | 3.94 | 3.96 | 3.96 | -1.93% | - |
| Sep 7, 2026 | 4.05 | 4.05 | 3.99 | 4.04 | 4.04 | -0.81% | - |
| Sep 4, 2026 | 4.10 | 4.13 | 4.07 | 4.07 | 4.07 | -2.56% | - |
| Sep 3, 2026 | 4.19 | 4.21 | 4.18 | 4.18 | 4.18 | -1.16% | 270 |
| Sep 2, 2026 | 4.25 | 4.28 | 4.23 | 4.23 | 4.23 | -2.06% | - |
| Sep 1, 2026 | 4.23 | 4.32 | 4.23 | 4.32 | 4.32 | 1.01% | - |
| Aug 31, 2026 | 4.24 | 4.28 | 4.24 | 4.27 | 4.27 | -0.19% | 551 |
| Aug 28, 2026 | 4.25 | 4.28 | 4.25 | 4.28 | 4.28 | 0.87% | - |
| Aug 27, 2026 | 4.29 | 4.29 | 4.25 | 4.25 | 4.25 | -2.28% | 380 |
| Aug 26, 2026 | 4.34 | 4.34 | 4.33 | 4.34 | 4.34 | 1.95% | 1,000 |
| Aug 25, 2026 | 4.26 | 4.27 | 4.26 | 4.26 | 4.26 | 0.09% | 3,000 |
| Aug 24, 2026 | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | 1.04% | 310 |
| Aug 21, 2026 | 4.14 | 4.21 | 4.14 | 4.21 | 4.21 | 1.79% | 1,429 |
| Aug 20, 2026 | 4.25 | 4.25 | 4.11 | 4.14 | 4.14 | -0.02% | 641 |
| Aug 19, 2026 | 4.09 | 4.15 | 4.09 | 4.14 | 4.14 | 0.90% | 185 |
| Aug 18, 2026 | 4.03 | 4.10 | 4.03 | 4.10 | 4.10 | 1.66% | - |
| Aug 17, 2026 | 4.10 | 4.11 | 4.04 | 4.04 | 4.04 | -3.44% | 2,450 |
| Aug 14, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | 0.36% | 100 |
| Aug 13, 2026 | 4.15 | 4.19 | 4.15 | 4.17 | 4.17 | 0.03% | 210 |
| Aug 12, 2026 | 4.23 | 4.26 | 4.19 | 4.19 | 4.16 | -2.51% | 305 |
| Aug 11, 2026 | 4.29 | 4.30 | 4.24 | 4.30 | 4.27 | 2.07% | 1,500 |
| Aug 10, 2026 | 4.25 | 4.25 | 4.21 | 4.21 | 4.18 | -2.86% | 2,335 |
| Aug 7, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.31 | -0.69% | - |
| Aug 6, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.34 | 2.54% | - |
| Aug 5, 2026 | 4.11 | 4.26 | 4.11 | 4.26 | 4.23 | 2.11% | - |
| Aug 4, 2026 | 4.17 | 4.18 | 4.17 | 4.17 | 4.14 | -2.09% | 300 |
| Aug 3, 2026 | 4.18 | 4.30 | 4.18 | 4.26 | 4.23 | -0.12% | 1,251 |
| Jul 31, 2026 | 4.24 | 4.34 | 4.24 | 4.27 | 4.24 | -2.43% | 104 |
| Jul 30, 2026 | 4.36 | 4.40 | 4.33 | 4.37 | 4.34 | 0.71% | 50 |
| Jul 29, 2026 | 4.38 | 4.43 | 4.34 | 4.34 | 4.31 | -2.49% | - |
| Jul 28, 2026 | 4.27 | 4.50 | 4.27 | 4.45 | 4.42 | 1.85% | 2,930 |
| Jul 27, 2026 | 4.19 | 4.37 | 4.19 | 4.37 | 4.34 | 2.97% | 2,400 |
| Jul 24, 2026 | 4.17 | 4.24 | 4.17 | 4.24 | 4.22 | 1.07% | 2,841 |
| Jul 23, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.17 | -3.07% | 1,000 |
| Jul 22, 2026 | 4.26 | 4.33 | 4.26 | 4.33 | 4.30 | 0.30% | 1 |
| Jul 21, 2026 | 4.31 | 4.38 | 4.31 | 4.32 | 4.29 | -0.44% | - |
| Jul 20, 2026 | 4.35 | 4.40 | 4.34 | 4.34 | 4.31 | -1.07% | - |
| Jul 17, 2026 | 4.29 | 4.45 | 4.29 | 4.39 | 4.36 | 2.21% | 4,000 |
| Jul 16, 2026 | 4.21 | 4.29 | 4.21 | 4.29 | 4.26 | 1.95% | 1,060 |
| Jul 15, 2026 | 4.16 | 4.21 | 4.16 | 4.21 | 4.18 | -0.07% | 300 |
| Jul 14, 2026 | 4.24 | 4.24 | 4.21 | 4.21 | 4.18 | -1.59% | - |
| Jul 13, 2026 | 4.18 | 4.29 | 4.18 | 4.28 | 4.25 | 1.57% | 2,231 |