James Halstead plc (FRA:HSJA)
Germany · Delayed Price · Currency is EUR 1.460
-0.070 (-4.58%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:HSJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | - | - | - |
| Apr 22, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Apr 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Apr 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Apr 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Apr 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Apr 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -7.45% | - |
| Apr 14, 2026 | 1.48 | 1.61 | 1.48 | 1.61 | 1.61 | 11.03% | 800 |
| Apr 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Apr 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 7.25% | - |
| Apr 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | - |
| Apr 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | - |
| Apr 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Apr 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Apr 1, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.76% | - |
| Mar 31, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| 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 | - | - |