James Halstead plc (FRA:HSJA)
Germany · Delayed Price · Currency is EUR 1.360
-0.040 (-2.86%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:HSJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Jul 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Jul 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Jul 15, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Jul 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Jul 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Jul 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Jul 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | - |
| Jul 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Jul 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Jul 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Jun 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Jun 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.01% | - |
| Jun 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jun 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Jun 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Jun 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Jun 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.79% | - |
| Jun 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Jun 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Jun 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Jun 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | - |
| Jun 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Jun 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Jun 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Jun 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | - |
| Jun 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| 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% | - |