Halfords Group plc (FRA:HDK)
Germany · Delayed Price · Currency is EUR 1.470
+0.020 (1.38%)
At close: Mar 27, 2026
FRA:HDK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Mar 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Mar 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Mar 24, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.13% | - |
| Mar 23, 2026 | 1.46 | 1.56 | 1.46 | 1.56 | 1.56 | 4.70% | 708 |
| Mar 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.25% | - |
| Mar 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Mar 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Mar 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Mar 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | - |
| Mar 13, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Mar 12, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -5.42% | - |
| Mar 11, 2026 | 1.59 | 1.66 | 1.59 | 1.66 | 1.66 | 6.41% | 10 |
| Mar 10, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Mar 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Mar 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Mar 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | - |
| Mar 4, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -3.09% | 1,345 |
| Mar 3, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Mar 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Feb 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Feb 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Feb 25, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Feb 24, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Feb 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| 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% | - |