Haleon plc (FRA:H6D0)
Germany · Delayed Price · Currency is EUR 4.550
+0.076 (1.70%)
At close: Oct 23, 2026
FRA:H6D0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | 1.70% | 436 |
| Oct 22, 2026 | 4.38 | 4.47 | 4.38 | 4.47 | 4.47 | 0.52% | - |
| Oct 21, 2026 | 4.44 | 4.50 | 4.43 | 4.45 | 4.45 | -0.27% | 4,050 |
| Oct 20, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | 1.96% | 480 |
| Oct 16, 2026 | 4.39 | 4.39 | 4.38 | 4.38 | 4.38 | -0.41% | - |
| Oct 15, 2026 | 4.21 | 4.40 | 4.21 | 4.40 | 4.40 | 4.20% | 640 |
| Oct 14, 2026 | 4.14 | 4.22 | 4.14 | 4.22 | 4.22 | 1.88% | 500 |
| Oct 13, 2026 | 4.14 | 4.22 | 4.14 | 4.14 | 4.14 | 0.02% | 340 |
| Oct 12, 2026 | 4.07 | 4.14 | 4.07 | 4.14 | 4.14 | 1.00% | 1 |
| Oct 9, 2026 | 4.00 | 4.12 | 4.00 | 4.10 | 4.10 | 1.81% | - |
| Oct 8, 2026 | 3.98 | 4.03 | 3.98 | 4.03 | 4.03 | -0.47% | - |
| Oct 7, 2026 | 4.06 | 4.06 | 3.97 | 4.04 | 4.04 | 3.88% | 2,013 |
| Oct 6, 2026 | 3.84 | 3.94 | 3.84 | 3.89 | 3.89 | -0.28% | 1,256 |
| Oct 5, 2026 | 3.82 | 3.92 | 3.82 | 3.90 | 3.90 | 1.09% | 615 |
| Oct 2, 2026 | 3.97 | 3.97 | 3.83 | 3.86 | 3.86 | -0.77% | 500 |
| Oct 1, 2026 | 3.90 | 3.90 | 3.87 | 3.89 | 3.89 | -1.62% | 670 |
| Sep 30, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | 0.66% | - |
| Sep 29, 2026 | 3.91 | 3.95 | 3.91 | 3.93 | 3.93 | -0.66% | 104 |
| Sep 28, 2026 | 3.93 | 3.99 | 3.93 | 3.96 | 3.96 | 0.28% | - |
| Sep 25, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.65% | - |
| Sep 24, 2026 | 3.91 | 4.01 | 3.91 | 4.01 | 4.01 | 0.80% | 100 |
| Sep 23, 2026 | 3.93 | 3.98 | 3.93 | 3.98 | 3.98 | -0.80% | - |
| Sep 22, 2026 | 3.96 | 4.01 | 3.94 | 4.01 | 4.01 | -1.23% | 250 |
| Sep 21, 2026 | 3.91 | 4.06 | 3.91 | 4.06 | 4.06 | 3.04% | 250 |
| 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 |