Haleon plc (FRA:H6D0)
Germany · Delayed Price · Currency is EUR 4.385
+0.095 (2.21%)
Last updated: Jul 17, 2026, 3:25 PM CET
FRA:H6D0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.29 | 4.45 | 4.29 | 4.39 | 4.39 | 2.21% | 4,000 |
| Jul 16, 2026 | 4.21 | 4.29 | 4.21 | 4.29 | 4.29 | 1.95% | 1,060 |
| Jul 15, 2026 | 4.16 | 4.21 | 4.16 | 4.21 | 4.21 | -0.07% | 300 |
| Jul 14, 2026 | 4.24 | 4.24 | 4.21 | 4.21 | 4.21 | -1.59% | - |
| Jul 13, 2026 | 4.18 | 4.29 | 4.18 | 4.28 | 4.28 | 1.57% | 2,231 |
| Jul 10, 2026 | 4.16 | 4.27 | 4.16 | 4.21 | 4.21 | 0.50% | - |
| Jul 9, 2026 | 4.20 | 4.26 | 4.19 | 4.19 | 4.19 | -0.17% | - |
| Jul 8, 2026 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -1.78% | 1,300 |
| Jul 7, 2026 | 4.13 | 4.32 | 4.13 | 4.28 | 4.28 | 2.57% | 1,150 |
| Jul 6, 2026 | 4.20 | 4.32 | 4.17 | 4.17 | 4.17 | -0.50% | 1,670 |
| Jul 3, 2026 | 4.14 | 4.24 | 4.14 | 4.19 | 4.19 | 3.25% | 502 |
| Jul 2, 2026 | 4.03 | 4.16 | 4.03 | 4.06 | 4.06 | 0.77% | 550 |
| Jul 1, 2026 | 3.98 | 4.07 | 3.98 | 4.03 | 4.03 | -0.94% | 150 |
| Jun 30, 2026 | 3.99 | 4.17 | 3.99 | 4.06 | 4.06 | 1.40% | 2,250 |
| Jun 29, 2026 | 3.98 | 4.01 | 3.98 | 4.01 | 4.01 | 0.50% | 1,750 |
| Jun 26, 2026 | 3.98 | 4.02 | 3.98 | 3.99 | 3.99 | -0.55% | - |
| Jun 25, 2026 | 3.98 | 4.01 | 3.98 | 4.01 | 4.01 | -0.30% | 500 |
| Jun 24, 2026 | 3.82 | 4.02 | 3.82 | 4.02 | 4.02 | 4.14% | 2,800 |
| Jun 23, 2026 | 3.78 | 3.86 | 3.78 | 3.86 | 3.86 | 0.81% | - |
| Jun 22, 2026 | 3.79 | 3.84 | 3.79 | 3.83 | 3.83 | -0.21% | 1,100 |
| Jun 19, 2026 | 3.79 | 3.86 | 3.79 | 3.84 | 3.84 | 1.37% | - |
| Jun 18, 2026 | 3.81 | 3.88 | 3.79 | 3.79 | 3.79 | -1.53% | 718 |
| Jun 17, 2026 | 3.79 | 3.85 | 3.79 | 3.85 | 3.85 | 0.73% | - |
| Jun 16, 2026 | 3.82 | 3.90 | 3.82 | 3.82 | 3.82 | -0.08% | 3,250 |
| Jun 15, 2026 | 3.84 | 3.89 | 3.82 | 3.82 | 3.82 | -1.52% | 335 |
| Jun 12, 2026 | 3.81 | 3.92 | 3.81 | 3.88 | 3.88 | 0.26% | 520 |
| Jun 11, 2026 | 3.86 | 3.94 | 3.86 | 3.87 | 3.87 | 0.21% | 2,100 |
| Jun 10, 2026 | 3.91 | 3.91 | 3.86 | 3.86 | 3.86 | 0.89% | - |
| Jun 9, 2026 | 3.77 | 3.83 | 3.77 | 3.83 | 3.83 | 1.54% | 750 |
| Jun 8, 2026 | 3.84 | 3.85 | 3.77 | 3.77 | 3.77 | -2.23% | 150 |
| Jun 5, 2026 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | 1.45% | - |
| Jun 4, 2026 | 3.66 | 3.80 | 3.66 | 3.80 | 3.80 | 3.37% | 223 |
| Jun 3, 2026 | 3.66 | 3.77 | 3.66 | 3.68 | 3.68 | -0.54% | 250 |
| 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 |