Haleon plc (FRA:H6D0)
Germany · Delayed Price · Currency is EUR 3.770
+0.073 (1.97%)
Last updated: Jun 3, 2026, 11:34 AM CET
FRA:H6D0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.80 | 3.80 | 3.70 | 3.70 | 3.70 | -4.17% | 650 |
| Jun 1, 2026 | 3.83 | 3.86 | 3.82 | 3.86 | 3.86 | -2.75% | 383 |
| May 29, 2026 | 3.88 | 3.97 | 3.88 | 3.97 | 3.97 | 1.17% | 802 |
| May 28, 2026 | 3.94 | 3.97 | 3.92 | 3.92 | 3.92 | -1.53% | 80 |
| May 27, 2026 | 3.89 | 3.98 | 3.89 | 3.98 | 3.98 | -1.02% | - |
| May 26, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 2.50% | 4,800 |
| May 25, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.95% | 1 |
| May 22, 2026 | 3.90 | 4.01 | 3.90 | 4.00 | 4.00 | 1.52% | 1,017 |
| May 21, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | -0.28% | 610 |
| May 20, 2026 | 3.89 | 3.95 | 3.89 | 3.95 | 3.95 | 1.00% | 1,019 |
| May 19, 2026 | 3.82 | 3.95 | 3.82 | 3.92 | 3.92 | 1.16% | 95 |
| May 18, 2026 | 3.76 | 3.87 | 3.76 | 3.87 | 3.87 | 2.14% | 424 |
| May 15, 2026 | 3.72 | 3.85 | 3.72 | 3.79 | 3.79 | -0.50% | 1,052 |
| May 14, 2026 | 3.75 | 3.88 | 3.75 | 3.81 | 3.81 | -0.26% | 625 |
| May 13, 2026 | 3.81 | 3.82 | 3.79 | 3.82 | 3.82 | 0.37% | 2,500 |
| May 12, 2026 | 3.71 | 3.86 | 3.71 | 3.80 | 3.80 | 0.90% | 560 |
| May 11, 2026 | 3.77 | 3.81 | 3.77 | 3.77 | 3.77 | -1.46% | 50 |
| May 8, 2026 | 3.82 | 3.83 | 3.82 | 3.83 | 3.83 | 0.03% | - |
| May 7, 2026 | 3.82 | 3.84 | 3.82 | 3.83 | 3.83 | -1.37% | - |
| May 6, 2026 | 3.81 | 3.89 | 3.81 | 3.88 | 3.88 | 0.78% | 1,954 |
| May 5, 2026 | 3.93 | 3.93 | 3.85 | 3.85 | 3.85 | -3.78% | 1,000 |
| May 4, 2026 | 3.93 | 4.00 | 3.92 | 4.00 | 4.00 | 1.89% | 1 |
| Apr 30, 2026 | 3.87 | 3.93 | 3.87 | 3.93 | 3.93 | 2.00% | 1,253 |
| Apr 29, 2026 | 4.02 | 4.02 | 3.85 | 3.85 | 3.85 | -4.33% | 1,430 |
| Apr 28, 2026 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | -0.12% | 776 |
| Apr 27, 2026 | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | -1.90% | - |
| Apr 24, 2026 | 4.04 | 4.11 | 4.03 | 4.11 | 4.11 | 2.01% | - |
| Apr 23, 2026 | 3.93 | 4.02 | 3.93 | 4.02 | 4.02 | -2.04% | - |
| Apr 22, 2026 | 4.00 | 4.11 | 3.96 | 4.11 | 4.11 | 0.81% | 718 |
| Apr 21, 2026 | 4.03 | 4.08 | 4.03 | 4.08 | 4.08 | 1.14% | - |
| Apr 20, 2026 | 4.00 | 4.14 | 4.00 | 4.03 | 4.03 | -1.08% | 1,150 |
| Apr 17, 2026 | 3.98 | 4.07 | 3.98 | 4.07 | 4.07 | 0.47% | - |
| Apr 16, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | -0.42% | - |
| Apr 15, 2026 | 4.05 | 4.08 | 4.05 | 4.07 | 4.07 | -0.51% | - |
| Apr 14, 2026 | 4.14 | 4.14 | 4.09 | 4.09 | 4.09 | -1.30% | 188 |
| Apr 13, 2026 | 4.12 | 4.15 | 4.12 | 4.15 | 4.15 | -4.07% | - |
| Apr 10, 2026 | 4.12 | 4.32 | 4.12 | 4.32 | 4.32 | 3.05% | 153 |
| Apr 9, 2026 | 4.17 | 4.19 | 4.17 | 4.19 | 4.19 | -1.01% | - |
| Apr 8, 2026 | 4.30 | 4.30 | 4.24 | 4.29 | 4.24 | 0.23% | 25 |
| Apr 7, 2026 | 4.21 | 4.31 | 4.21 | 4.28 | 4.23 | 1.16% | 25 |
| Apr 2, 2026 | 4.19 | 4.26 | 4.19 | 4.23 | 4.18 | -0.35% | - |
| Apr 1, 2026 | 4.22 | 4.27 | 4.22 | 4.25 | 4.19 | 0.40% | 150 |
| Mar 31, 2026 | 4.27 | 4.33 | 4.23 | 4.23 | 4.18 | -0.73% | 600 |
| Mar 30, 2026 | 4.17 | 4.26 | 4.17 | 4.26 | 4.21 | 3.35% | - |
| Mar 27, 2026 | 4.16 | 4.21 | 4.13 | 4.13 | 4.07 | -1.72% | 250 |
| Mar 26, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.14 | 1.50% | - |
| Mar 25, 2026 | 4.08 | 4.18 | 4.08 | 4.14 | 4.08 | -3.23% | - |
| Mar 24, 2026 | 4.17 | 4.27 | 4.13 | 4.27 | 4.22 | 0.07% | 350 |
| Mar 23, 2026 | 4.27 | 4.27 | 4.25 | 4.27 | 4.21 | -1.36% | 142 |
| Mar 20, 2026 | 4.34 | 4.39 | 4.33 | 4.33 | 4.27 | -1.43% | - |