James Halstead plc (FRA:HSJA)
Germany · Delayed Price · Currency is EUR 1.340
-0.010 (-0.74%)
Last updated: Jun 5, 2026, 8:04 AM CET
FRA:HSJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Jun 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Jun 3, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Jun 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Jun 1, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -6.08% | - |
| May 29, 2026 | 1.38 | 1.48 | 1.38 | 1.48 | 1.48 | -0.67% | 1,701 |
| May 28, 2026 | 1.40 | 1.49 | 1.40 | 1.49 | 1.49 | 4.93% | 51,000 |
| May 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| May 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| May 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| May 22, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| May 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| May 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| May 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | - |
| May 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| May 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| May 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| May 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | - |
| May 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| May 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -7.50% | - |
| May 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.47% | - |
| May 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | 6.16% | - |
| May 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.43 | -1.35% | - |
| May 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | 2.07% | - |
| Apr 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | -0.68% | - |
| Apr 29, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.43 | -0.68% | - |
| Apr 28, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | -0.68% | - |
| Apr 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | 1.37% | - |
| Apr 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.43 | -4.58% | - |
| Apr 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.50 | - | - |
| Apr 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.50 | -1.92% | - |
| Apr 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | 1.30% | - |
| Apr 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | 0.65% | - |
| Apr 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.50 | 2.00% | - |
| Apr 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | 0.67% | - |
| Apr 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | -7.45% | - |
| Apr 14, 2026 | 1.48 | 1.61 | 1.48 | 1.61 | 1.58 | 11.03% | 800 |
| Apr 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | -2.03% | - |
| Apr 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | 7.25% | - |
| Apr 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | 2.22% | - |
| Apr 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | 3.85% | - |
| Apr 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | 0.78% | - |
| Apr 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | -2.27% | - |
| Apr 1, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | 4.76% | - |
| Mar 31, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | - | - |
| Mar 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | -1.56% | - |
| Mar 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | 0.79% | - |
| Mar 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | -0.78% | - |
| Mar 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | 1.59% | - |