James Halstead plc (BST:HSJA)
Germany
· Delayed Price · Currency is EUR 1.560
+0.070 (4.70%)
At close: Apr 27, 2026
James Halstead Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.47 | 1.57 | 1.47 | 1.56 | 1.56 | 4.70% | - |
| Apr 24, 2026 | 1.47 | 1.57 | 1.47 | 1.49 | 1.49 | 1.36% | - |
| Apr 23, 2026 | 1.52 | 1.62 | 1.46 | 1.47 | 1.47 | -4.55% | - |
| Apr 22, 2026 | 1.54 | 1.63 | 1.53 | 1.54 | 1.54 | 1.32% | - |
| Apr 21, 2026 | 1.57 | 1.62 | 1.52 | 1.52 | 1.52 | -2.56% | - |
| Apr 20, 2026 | 1.52 | 1.64 | 1.52 | 1.56 | 1.56 | 0.65% | - |
| Apr 17, 2026 | 1.53 | 1.63 | 1.53 | 1.55 | 1.55 | 1.31% | - |
| Apr 16, 2026 | 1.51 | 1.61 | 1.50 | 1.53 | 1.53 | 1.32% | - |
| Apr 15, 2026 | 1.49 | 1.61 | 1.49 | 1.51 | 1.51 | 0.67% | - |
| Apr 14, 2026 | 1.48 | 1.56 | 1.48 | 1.50 | 1.50 | 0.67% | - |
| Apr 13, 2026 | 1.45 | 1.56 | 1.45 | 1.49 | 1.49 | 1.36% | - |
| Apr 10, 2026 | 1.55 | 1.57 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Apr 9, 2026 | 1.38 | 1.58 | 1.37 | 1.48 | 1.48 | 7.25% | - |
| Apr 8, 2026 | 1.36 | 1.46 | 1.34 | 1.38 | 1.38 | 6.15% | - |
| Apr 7, 2026 | 1.34 | 1.41 | 1.30 | 1.30 | 1.30 | -5.80% | - |
| Apr 2, 2026 | 1.30 | 1.39 | 1.29 | 1.38 | 1.38 | 3.76% | - |
| Apr 1, 2026 | 1.39 | 1.40 | 1.33 | 1.33 | 1.33 | 9.92% | - |
| Mar 31, 2026 | 1.39 | 1.39 | 1.21 | 1.21 | 1.21 | 5.22% | - |
| Mar 30, 2026 | 1.27 | 1.35 | 1.15 | 1.15 | 1.15 | -8.73% | - |
| Mar 27, 2026 | 1.28 | 1.35 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Mar 26, 2026 | 1.27 | 1.36 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Mar 25, 2026 | 1.28 | 1.37 | 1.28 | 1.28 | 1.28 | - | - |
| Mar 24, 2026 | 1.25 | 1.36 | 1.25 | 1.28 | 1.28 | 0.79% | - |
| Mar 23, 2026 | 1.22 | 1.34 | 1.16 | 1.27 | 1.27 | 3.25% | 18,538 |
| Mar 20, 2026 | 1.21 | 1.35 | 1.21 | 1.23 | 1.23 | 0.82% | 82,467 |
| Mar 19, 2026 | 1.28 | 1.30 | 1.21 | 1.22 | 1.22 | -0.81% | - |
| Mar 18, 2026 | 1.28 | 1.34 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Mar 17, 2026 | 1.28 | 1.36 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Mar 16, 2026 | 1.32 | 1.38 | 1.28 | 1.28 | 1.28 | -7.25% | - |
| Mar 13, 2026 | 1.33 | 1.40 | 1.32 | 1.38 | 1.38 | 4.55% | - |
| Mar 12, 2026 | 1.40 | 1.41 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Mar 11, 2026 | 1.35 | 1.44 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Mar 10, 2026 | 1.34 | 1.45 | 1.34 | 1.36 | 1.36 | 0.74% | - |
| Mar 9, 2026 | 1.36 | 1.45 | 1.29 | 1.35 | 1.35 | -4.93% | - |
| Mar 6, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Mar 5, 2026 | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | 0.70% | - |
| Mar 4, 2026 | 1.41 | 1.50 | 1.41 | 1.42 | 1.42 | -0.70% | 4,000 |
| Mar 3, 2026 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 0.70% | - |
| Mar 2, 2026 | 1.43 | 1.46 | 1.42 | 1.42 | 1.42 | -5.33% | - |
| Feb 27, 2026 | 1.49 | 1.50 | 1.45 | 1.50 | 1.50 | - | - |
| Feb 26, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | - | - |
| Feb 25, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | - | - |
| Feb 24, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | - | - |
| Feb 23, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | - |
| Feb 20, 2026 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 19, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | - | - |
| Feb 18, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 17, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 16, 2026 | 1.48 | 1.56 | 1.47 | 1.50 | 1.50 | 2.04% | - |
| Feb 13, 2026 | 1.48 | 1.56 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Feb 12, 2026 | 1.48 | 1.57 | 1.47 | 1.48 | 1.48 | 0.68% | - |
| Feb 11, 2026 | 1.50 | 1.57 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Feb 10, 2026 | 1.49 | 1.57 | 1.49 | 1.49 | 1.49 | - | - |
| Feb 9, 2026 | 1.51 | 1.58 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Feb 6, 2026 | 1.49 | 1.58 | 1.49 | 1.51 | 1.51 | 4.86% | - |
| Feb 5, 2026 | 1.53 | 1.61 | 1.44 | 1.44 | 1.44 | -5.88% | - |
| Feb 4, 2026 | 1.61 | 1.62 | 1.53 | 1.53 | 1.53 | -4.97% | - |
| Feb 3, 2026 | 1.53 | 1.61 | 1.53 | 1.61 | 1.61 | 5.23% | - |
| Feb 2, 2026 | 1.54 | 1.61 | 1.47 | 1.53 | 1.53 | -1.92% | - |
| Jan 30, 2026 | 1.47 | 1.56 | 1.47 | 1.56 | 1.56 | 6.12% | - |
| Jan 29, 2026 | 1.48 | 1.58 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Jan 28, 2026 | 1.46 | 1.63 | 1.43 | 1.48 | 1.48 | 2.07% | 3,150 |
| Jan 27, 2026 | 1.47 | 1.53 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Jan 26, 2026 | 1.45 | 1.55 | 1.45 | 1.46 | 1.46 | - | - |
| Jan 23, 2026 | 1.46 | 1.54 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Jan 22, 2026 | 1.43 | 1.52 | 1.43 | 1.45 | 1.45 | 1.40% | - |
| Jan 21, 2026 | 1.44 | 1.52 | 1.43 | 1.43 | 1.43 | -5.30% | - |
| Jan 20, 2026 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -3.21% | - |
| Jan 19, 2026 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | - |
| Jan 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 15, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | - | - |
| Jan 14, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | - | - |
| Jan 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 12, 2026 | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | - | - |
| Jan 9, 2026 | 1.48 | 1.55 | 1.47 | 1.55 | 1.55 | 5.44% | - |
| Jan 8, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Jan 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Jan 6, 2026 | 1.48 | 1.56 | 1.47 | 1.47 | 1.47 | -4.55% | - |
| Jan 5, 2026 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | 5.48% | - |
| Jan 2, 2026 | 1.57 | 1.61 | 1.46 | 1.46 | 1.46 | -2.67% | 6 |
| Dec 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Dec 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -9.52% | - |
| Dec 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 15.07% | - |
| Dec 19, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Dec 16, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | - |
| Dec 15, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Dec 12, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Dec 10, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Dec 9, 2025 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | -2.00% | - |
| Dec 8, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Dec 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Dec 4, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -1.30% | - |
| Dec 3, 2025 | 1.52 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | - |
| Dec 2, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Dec 1, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | - |
| Nov 28, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | - | - |
| Nov 27, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | - |
| Nov 26, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 2.03% | - |