James Halstead plc (FRA:HSJA)
Germany · Delayed Price · Currency is EUR 1.500
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:11 AM CET
James Halstead Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | - |
| Feb 19, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 4.00% | 8 |
| Feb 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | - |
| Feb 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Feb 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Feb 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Feb 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Feb 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -10.24% | - |
| Feb 9, 2026 | 1.49 | 1.66 | 1.49 | 1.66 | 1.66 | 11.41% | 30 |
| Feb 6, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Feb 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Feb 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Feb 3, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -7.27% | - |
| Feb 2, 2026 | 1.47 | 1.65 | 1.47 | 1.65 | 1.65 | 12.24% | 2,812 |
| Jan 30, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jan 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Jan 28, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Jan 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Jan 26, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Jan 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Jan 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Jan 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.92% | - |
| Jan 20, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -1.94% | 425 |
| Jan 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -5.49% | - |
| Jan 14, 2026 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | 5.81% | 335 |
| Jan 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 5.44% | - |
| Jan 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Jan 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -11.04% | - |
| Jan 7, 2026 | 1.47 | 1.63 | 1.47 | 1.63 | 1.63 | 12.41% | 8 |
| Jan 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Jan 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | - |
| Jan 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.11% | - |
| Dec 30, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Dec 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Dec 23, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| Dec 22, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.82% | - |
| Dec 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Dec 18, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Dec 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Dec 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Dec 15, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Dec 12, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Dec 11, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Dec 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Dec 9, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.05% | - |
| Dec 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |