Haleon plc (FRA:H6D0)
Germany · Delayed Price · Currency is EUR 4.344
+0.083 (1.95%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:H6D0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.34 | 4.34 | 4.33 | 4.33 | - | 1.50% | - |
| 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 |
| Jul 10, 2026 | 4.16 | 4.27 | 4.16 | 4.21 | 4.18 | 0.50% | - |
| Jul 9, 2026 | 4.20 | 4.26 | 4.19 | 4.19 | 4.16 | -0.17% | - |
| Jul 8, 2026 | 4.40 | 4.40 | 4.20 | 4.20 | 4.17 | -1.78% | 1,300 |
| Jul 7, 2026 | 4.13 | 4.32 | 4.13 | 4.28 | 4.25 | 2.57% | 1,150 |
| Jul 6, 2026 | 4.20 | 4.32 | 4.17 | 4.17 | 4.14 | -0.50% | 1,670 |
| Jul 3, 2026 | 4.14 | 4.24 | 4.14 | 4.19 | 4.16 | 3.25% | 502 |
| Jul 2, 2026 | 4.03 | 4.16 | 4.03 | 4.06 | 4.03 | 0.77% | 550 |
| Jul 1, 2026 | 3.98 | 4.07 | 3.98 | 4.03 | 4.00 | -0.94% | 150 |
| Jun 30, 2026 | 3.99 | 4.17 | 3.99 | 4.06 | 4.04 | 1.40% | 2,250 |
| Jun 29, 2026 | 3.98 | 4.01 | 3.98 | 4.01 | 3.98 | 0.50% | 1,750 |
| Jun 26, 2026 | 3.98 | 4.02 | 3.98 | 3.99 | 3.96 | -0.55% | - |
| Jun 25, 2026 | 3.98 | 4.01 | 3.98 | 4.01 | 3.98 | -0.30% | 500 |
| Jun 24, 2026 | 3.82 | 4.02 | 3.82 | 4.02 | 4.00 | 4.14% | 2,800 |
| Jun 23, 2026 | 3.78 | 3.86 | 3.78 | 3.86 | 3.84 | 0.81% | - |
| Jun 22, 2026 | 3.79 | 3.84 | 3.79 | 3.83 | 3.81 | -0.21% | 1,100 |
| Jun 19, 2026 | 3.79 | 3.86 | 3.79 | 3.84 | 3.81 | 1.37% | - |
| Jun 18, 2026 | 3.81 | 3.88 | 3.79 | 3.79 | 3.76 | -1.53% | 718 |