James Halstead plc (FRA:HSJA)
Germany · Delayed Price · Currency is EUR 1.280
+0.010 (0.79%)
At close: Mar 27, 2026
FRA:HSJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Mar 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Mar 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Mar 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 4.13% | - |
| Mar 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -11.68% | - |
| Mar 20, 2026 | 1.22 | 1.37 | 1.22 | 1.37 | 1.37 | 11.38% | 1,000 |
| Mar 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Mar 18, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -10.00% | - |
| Mar 17, 2026 | 1.28 | 1.40 | 1.28 | 1.40 | 1.40 | 6.87% | 679 |
| Mar 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -9.66% | - |
| Mar 13, 2026 | 1.32 | 1.45 | 1.32 | 1.45 | 1.45 | 8.21% | 1,882 |
| Mar 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Mar 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -14.56% | - |
| Mar 10, 2026 | 1.35 | 1.58 | 1.35 | 1.58 | 1.58 | 11.27% | 25,800 |
| Mar 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.96% | - |
| Mar 6, 2026 | 1.42 | 1.51 | 1.42 | 1.51 | 1.51 | 0.67% | 2,020 |
| Mar 5, 2026 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 5.63% | 1,850 |
| Mar 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Mar 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.96% | - |
| Mar 2, 2026 | 1.42 | 1.51 | 1.42 | 1.51 | 1.51 | 0.67% | 50 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.46% | - |
| Feb 23, 2026 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | 4.67% | 16 |
| 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 | - | - |