Halfords Group plc (FRA:HDK)
Germany · Delayed Price · Currency is EUR 1.630
+0.020 (1.24%)
At close: Jan 9, 2026
Halfords Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.60 | 2.52% | - |
| Dec 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.56 | 2.58% | - |
| Dec 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | -1.90% | - |
| Dec 2, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | 1.28% | - |
| Dec 1, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | -0.64% | - |
| Nov 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.54 | -2.48% | - |
| Nov 27, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58 | 3.21% | - |
| Nov 26, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | 1.96% | - |
| Nov 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.50 | 0.66% | - |
| Nov 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.49 | 0.66% | - |
| Nov 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | - | - |
| Nov 20, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | - | - |
| Nov 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | -1.31% | - |
| Nov 18, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.50 | -6.71% | - |
| Nov 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.61 | 4.46% | 4 |
| Nov 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.54 | 0.64% | - |
| Nov 13, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | -1.89% | - |
| Nov 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.56 | 1.27% | - |
| Nov 11, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.54 | -5.99% | - |
| Nov 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | 5.70% | - |
| Nov 7, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | -0.63% | - |
| Nov 6, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.56 | -0.63% | - |
| Nov 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | -3.03% | - |
| Nov 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | -1.20% | - |
| Nov 3, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | 0.60% | - |
| Oct 31, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | 0.61% | - |
| Oct 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | -1.20% | - |
| Oct 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | -1.76% | - |
| Oct 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | - | - |
| Oct 27, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.67 | 0.59% | - |