James Halstead plc (FRA:HSJA)
Germany · Delayed Price · Currency is EUR 1.420
-0.020 (-1.39%)
At close: Dec 19, 2025
James Halstead Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Dec 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Dec 3, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Dec 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 10 |
| Nov 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Nov 27, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.78% | - |
| Nov 26, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Nov 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | - |
| Nov 24, 2025 | 1.42 | 1.52 | 1.42 | 1.52 | 1.52 | 7.04% | 64 |
| Nov 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Nov 20, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.03% | - |
| Nov 19, 2025 | 1.64 | 1.64 | 1.49 | 1.49 | 1.49 | -4.49% | 52 |
| Nov 18, 2025 | 1.43 | 1.56 | 1.43 | 1.56 | 1.56 | 9.86% | 1,044 |
| Nov 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Nov 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Nov 13, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.31% | - |
| Nov 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.44 | - | - |
| Nov 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.44 | 1.34% | - |
| Nov 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | -0.67% | - |
| Nov 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | 1.35% | - |
| Nov 6, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | - | - |
| Nov 5, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | -0.67% | - |
| Nov 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | - | - |
| Nov 3, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | - | - |
| Oct 31, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | -1.32% | - |
| Oct 30, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.44 | 0.67% | - |
| Oct 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | -1.32% | - |
| Oct 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.45 | -1.94% | - |
| Oct 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.48 | - | - |
| Oct 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.48 | -1.27% | - |
| Oct 23, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.50 | 2.61% | - |
| Oct 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.46 | - | - |
| Oct 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.46 | - | - |
| Oct 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.46 | - | - |
| Oct 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.46 | - | - |
| Oct 16, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.46 | -1.29% | - |
| Oct 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.48 | 1.31% | - |
| Oct 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.46 | 0.66% | - |
| Oct 13, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.45 | -0.65% | - |