Halfords Group plc (FRA:HDK)
Germany · Delayed Price · Currency is EUR 3.020
+0.020 (0.67%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:HDK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 119,000 |
| Oct 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -6.25% | - |
| Oct 21, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.61% | 119,000 |
| Oct 20, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Oct 19, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Oct 16, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 5.19% | 34 |
| Oct 15, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Oct 14, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Oct 13, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Oct 12, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Oct 9, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Oct 8, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Oct 7, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Oct 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Oct 5, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Oct 2, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Oct 1, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Sep 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Sep 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Sep 28, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Sep 25, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.63% | - |
| Sep 24, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 2.01% | 719 |
| Sep 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Sep 22, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Sep 21, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 18, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Sep 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| Sep 16, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Sep 15, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Sep 14, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Sep 11, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Sep 10, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Sep 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| Sep 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Sep 7, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Sep 4, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Sep 3, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Sep 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Sep 1, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Aug 31, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Aug 28, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 8.97% | 2,408 |
| Aug 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 5.07% | - |
| Aug 26, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 1.47% | - |
| Aug 25, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Aug 24, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.46% | - |
| Aug 21, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Aug 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| Aug 19, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Aug 18, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.46% | - |
| Aug 17, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | - |