Halfords Group plc (FRA:HDK)
Germany · Delayed Price · Currency is EUR 2.480
+0.400 (19.23%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:HDK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 19.23% | - |
| Jun 25, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Jun 24, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Jun 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Jun 22, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Jun 19, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jun 18, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jun 17, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Jun 16, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Jun 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.80% | - |
| Jun 12, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Jun 11, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Jun 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Jun 9, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jun 8, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jun 5, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Jun 4, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Jun 3, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.03% | - |
| Jun 2, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jun 1, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | - |
| May 29, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| May 28, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.09% | - |
| May 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| May 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| May 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.04% | - |
| May 22, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 3.66% | 1,000 |
| May 21, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.14% | - |
| May 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.89% | - |
| May 19, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| May 18, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| May 15, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | - |
| May 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | - |
| May 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| May 12, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| May 11, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | - |
| May 8, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.31% | - |
| May 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.98% | - |
| May 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| May 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| May 4, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.32% | - |
| Apr 30, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 7.28% | - |
| Apr 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Apr 28, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.63% | - |
| Apr 27, 2026 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 4.58% | 2 |
| Apr 24, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.55% | - |
| Apr 23, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Apr 22, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -4.79% | - |
| Apr 21, 2026 | 1.59 | 1.67 | 1.59 | 1.67 | 1.67 | 7.74% | 223 |
| Apr 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Apr 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | - |