James Halstead plc (FRA:HSJA)
Germany · Delayed Price · Currency is EUR 1.630
+0.100 (6.54%)
At close: Aug 26, 2026
FRA:HSJA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.52 | 1.63 | 1.52 | 1.63 | 1.63 | 6.54% | 2,000 |
| Aug 25, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Aug 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.74% | - |
| Aug 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Aug 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| Aug 18, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Aug 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Aug 13, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Aug 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Aug 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -6.45% | 1,000 |
| Aug 10, 2026 | 1.38 | 1.55 | 1.38 | 1.55 | 1.55 | 15.67% | 1,000 |
| Aug 7, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Aug 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Aug 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Aug 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Aug 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Jul 31, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.91% | - |
| Jul 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -11.11% | - |
| Jul 29, 2026 | 1.30 | 1.44 | 1.30 | 1.44 | 1.44 | 10.77% | 3,125 |
| Jul 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | - |
| Jul 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -10.00% | - |
| Jul 23, 2026 | 1.29 | 1.40 | 1.29 | 1.40 | 1.40 | 2.19% | 17,508 |
| Jul 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Jul 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| 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% | - |