Halfords Group plc (FRA:HDK)
Germany · Delayed Price · Currency is EUR 1.660
-0.030 (-1.78%)
Last updated: Feb 20, 2026, 8:06 AM CET
Halfords Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Feb 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Feb 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | - |
| Feb 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.33% | - |
| Feb 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Feb 13, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.84% | - |
| Feb 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.53% | - |
| Feb 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | - |
| Feb 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Feb 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Feb 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Feb 5, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | 0.59% | 1,351 |
| Feb 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Feb 3, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.82% | - |
| Feb 2, 2026 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 4.12% | 333 |
| Jan 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Jan 29, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Jan 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Jan 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jan 26, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 0.60% | 200 |
| Jan 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | - |
| Jan 22, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | - |
| Jan 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | - |
| Jan 20, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 0.61% | 18 |
| Jan 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Jan 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Jan 15, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Jan 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | - |
| Jan 13, 2026 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | 1.81% | 1 |
| Jan 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | - |
| Jan 9, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Jan 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.29% | - |
| Jan 7, 2026 | 1.61 | 1.70 | 1.61 | 1.70 | 1.70 | 4.94% | 54 |
| Jan 6, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.85% | - |
| Jan 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Jan 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | - |
| Dec 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Dec 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Dec 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Dec 22, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.11% | - |
| Dec 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Dec 18, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | 715 |
| Dec 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Dec 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Dec 15, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Dec 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.98% | - |
| Dec 10, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | 1.20% | - |
| Dec 9, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | - | - |
| Dec 8, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | 1.84% | - |