Haleon plc (ETR:H6D0)
Germany
· Delayed Price · Currency is EUR 4.121
-0.043 (-1.03%)
Last updated: Dec 4, 2025, 9:59 AM CET
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | 0.17% | 21,895 |
| Dec 4, 2025 | 4.11 | 4.15 | 4.11 | 4.11 | 4.11 | -0.32% | 31,968 |
| Dec 3, 2025 | 4.21 | 4.22 | 4.13 | 4.13 | 4.13 | -1.60% | 16,131 |
| Dec 2, 2025 | 4.26 | 4.26 | 4.17 | 4.19 | 4.19 | -1.25% | 35,036 |
| Dec 1, 2025 | 4.28 | 4.28 | 4.25 | 4.25 | 4.25 | 0.47% | 27,127 |
| Nov 28, 2025 | 4.22 | 4.23 | 4.20 | 4.23 | 4.23 | 0.31% | 51,869 |
| Nov 27, 2025 | 4.20 | 4.24 | 4.20 | 4.21 | 4.21 | -0.24% | 13,666 |
| Nov 26, 2025 | 4.24 | 4.25 | 4.22 | 4.22 | 4.22 | -0.85% | 25,552 |
| Nov 25, 2025 | 4.19 | 4.26 | 4.19 | 4.26 | 4.26 | 0.54% | 67,131 |
| Nov 24, 2025 | 4.27 | 4.28 | 4.24 | 4.24 | 4.24 | -1.21% | 70,586 |
| Nov 21, 2025 | 4.27 | 4.32 | 4.27 | 4.29 | 4.29 | 2.36% | 65,807 |
| Nov 20, 2025 | 4.18 | 4.20 | 4.18 | 4.19 | 4.19 | 1.16% | 99,831 |
| Nov 19, 2025 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.41% | 27,819 |
| Nov 18, 2025 | 4.17 | 4.17 | 4.15 | 4.16 | 4.16 | -0.91% | 11,541 |
| Nov 17, 2025 | 4.17 | 4.21 | 4.17 | 4.20 | 4.20 | 0.58% | 40,362 |
| Nov 14, 2025 | 4.23 | 4.24 | 4.17 | 4.17 | 4.17 | -2.20% | 6,769 |
| Nov 13, 2025 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | -0.23% | 11,016 |
| Nov 12, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.47% | 9,554 |
| Nov 11, 2025 | 4.18 | 4.26 | 4.18 | 4.26 | 4.26 | 3.18% | 21,386 |
| Nov 10, 2025 | 4.07 | 4.13 | 4.06 | 4.13 | 4.13 | 0.32% | 21,622 |
| Nov 7, 2025 | 4.09 | 4.11 | 4.06 | 4.11 | 4.11 | 0.76% | 11,068 |
| Nov 6, 2025 | 4.06 | 4.08 | 4.05 | 4.08 | 4.08 | 0.37% | 14,887 |
| Nov 5, 2025 | 4.04 | 4.07 | 4.04 | 4.07 | 4.07 | -0.20% | 4,245 |
| Nov 4, 2025 | 4.03 | 4.07 | 4.03 | 4.07 | 4.07 | 0.25% | 19,984 |
| Nov 3, 2025 | 4.04 | 4.17 | 4.04 | 4.06 | 4.06 | 0.87% | 322,443 |
| Oct 31, 2025 | 4.04 | 4.07 | 4.01 | 4.03 | 4.03 | 1.23% | 16,470 |
| Oct 30, 2025 | 4.11 | 4.11 | 3.87 | 3.98 | 3.98 | 1.74% | 13,395 |
| Oct 29, 2025 | 3.92 | 3.93 | 3.91 | 3.91 | 3.91 | -0.13% | 3,300 |
| Oct 28, 2025 | 3.93 | 3.93 | 3.90 | 3.92 | 3.92 | -1.09% | 5,725 |
| Oct 27, 2025 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -1.22% | 48,963 |
| Oct 24, 2025 | 4.03 | 4.03 | 4.00 | 4.01 | 4.01 | -0.62% | 2,895 |
| Oct 23, 2025 | 4.06 | 4.06 | 4.02 | 4.03 | 4.03 | -1.30% | 1,734 |
| Oct 22, 2025 | 4.00 | 4.09 | 4.00 | 4.09 | 4.09 | 1.46% | 9,121 |
| Oct 21, 2025 | 4.05 | 4.06 | 4.03 | 4.03 | 4.03 | -0.32% | 4,782 |
| Oct 20, 2025 | 4.05 | 4.05 | 4.03 | 4.04 | 4.04 | 0.05% | 6,912 |
| Oct 17, 2025 | 3.95 | 4.04 | 3.95 | 4.04 | 4.04 | 1.51% | 3,136 |
| Oct 16, 2025 | 3.94 | 3.99 | 3.94 | 3.98 | 3.98 | 1.04% | 26,595 |
| Oct 15, 2025 | 3.91 | 3.95 | 3.91 | 3.94 | 3.94 | -0.05% | 1,992 |
| Oct 14, 2025 | 3.95 | 3.96 | 3.94 | 3.94 | 3.94 | 0.15% | 4,975 |
| Oct 13, 2025 | 3.91 | 3.93 | 3.91 | 3.93 | 3.93 | 1.26% | 12,502 |
| Oct 10, 2025 | 3.90 | 3.90 | 3.89 | 3.89 | 3.89 | -0.54% | 504 |
| Oct 9, 2025 | 3.97 | 3.97 | 3.88 | 3.91 | 3.91 | 0.23% | 20,985 |
| Oct 8, 2025 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | 2.26% | 23,749 |
| Oct 7, 2025 | 3.76 | 3.81 | 3.76 | 3.81 | 3.81 | 1.09% | 10,800 |
| Oct 6, 2025 | 3.79 | 3.79 | 3.77 | 3.77 | 3.77 | -1.13% | 11,540 |
| Oct 3, 2025 | 3.78 | 3.83 | 3.78 | 3.81 | 3.81 | 0.42% | 7,946 |
| Oct 2, 2025 | 3.84 | 3.84 | 3.79 | 3.80 | 3.80 | -1.15% | 3,830 |
| Oct 1, 2025 | 3.87 | 3.87 | 3.84 | 3.84 | 3.84 | 0.68% | 7,234 |
| Sep 30, 2025 | 3.78 | 3.83 | 3.78 | 3.82 | 3.82 | 0.77% | 3,275 |
| Sep 29, 2025 | 3.79 | 3.81 | 3.77 | 3.79 | 3.79 | -0.11% | 27,822 |
| Sep 26, 2025 | 3.76 | 3.79 | 3.76 | 3.79 | 3.79 | 1.01% | 5,731 |
| Sep 25, 2025 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | -1.34% | 3,134 |
| Sep 24, 2025 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | -0.37% | 3,612 |
| Sep 23, 2025 | 3.82 | 3.84 | 3.81 | 3.82 | 3.82 | -0.78% | 21,875 |
| Sep 22, 2025 | 3.86 | 3.86 | 3.84 | 3.85 | 3.85 | -1.84% | 4,206 |
| Sep 19, 2025 | 3.95 | 3.95 | 3.91 | 3.92 | 3.92 | -0.41% | 3,738 |
| Sep 18, 2025 | 3.97 | 3.97 | 3.93 | 3.94 | 3.94 | -0.61% | 11,054 |
| Sep 17, 2025 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | 0.61% | 11,465 |
| Sep 16, 2025 | 4.04 | 4.05 | 3.94 | 3.94 | 3.94 | -4.74% | 18,621 |
| Sep 15, 2025 | 4.17 | 4.17 | 4.12 | 4.13 | 4.13 | -1.62% | 7,554 |
| Sep 12, 2025 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | -0.24% | 4,545 |
| Sep 11, 2025 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | -0.24% | 1,154 |
| Sep 10, 2025 | 4.27 | 4.31 | 4.20 | 4.22 | 4.22 | 1.27% | 16,110 |
| Sep 9, 2025 | 4.17 | 4.17 | 4.16 | 4.17 | 4.17 | 0.48% | 15,594 |
| Sep 8, 2025 | 4.19 | 4.19 | 4.14 | 4.15 | 4.15 | -1.85% | 1,757 |
| Sep 5, 2025 | 4.22 | 4.23 | 4.21 | 4.22 | 4.22 | -0.49% | 6,650 |
| Sep 4, 2025 | 4.28 | 4.29 | 4.25 | 4.25 | 4.25 | -0.49% | 1,631 |
| Sep 3, 2025 | 4.20 | 4.27 | 4.20 | 4.27 | 4.27 | 2.03% | 18,956 |
| Sep 2, 2025 | 4.15 | 4.21 | 4.15 | 4.18 | 4.18 | -0.62% | 25,586 |
| Sep 1, 2025 | 4.21 | 4.22 | 4.20 | 4.21 | 4.21 | 0.72% | 74,200 |
| Aug 29, 2025 | 4.15 | 4.19 | 4.15 | 4.18 | 4.18 | 0.36% | 11,281 |
| Aug 28, 2025 | 4.19 | 4.19 | 4.16 | 4.16 | 4.16 | -0.64% | 450 |
| Aug 27, 2025 | 4.18 | 4.19 | 4.18 | 4.19 | 4.19 | 1.55% | 2,772 |
| Aug 26, 2025 | 4.19 | 4.19 | 4.11 | 4.13 | 4.13 | -0.94% | 4,907 |
| Aug 25, 2025 | 4.13 | 4.18 | 4.13 | 4.16 | 4.16 | -0.98% | 13,655 |
| Aug 22, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.61% | 730 |
| Aug 21, 2025 | 4.23 | 4.24 | 4.23 | 4.23 | 4.23 | -0.70% | 5,496 |
| Aug 20, 2025 | 4.19 | 4.26 | 4.19 | 4.26 | 4.26 | 1.74% | 7,765 |
| Aug 19, 2025 | 4.17 | 4.19 | 4.17 | 4.19 | 4.19 | 0.22% | 2,674 |
| Aug 18, 2025 | 4.15 | 4.18 | 4.13 | 4.18 | 4.18 | 1.56% | 15,846 |
| Aug 15, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | 4.12 | -0.75% | 2,300 |
| Aug 14, 2025 | 4.18 | 4.19 | 4.15 | 4.15 | 4.15 | -0.07% | 7,392 |
| Aug 13, 2025 | 4.11 | 4.15 | 4.09 | 4.15 | 4.12 | 1.34% | 8,350 |
| Aug 12, 2025 | 4.11 | 4.13 | 4.09 | 4.09 | 4.07 | 0.47% | 45,316 |
| Aug 11, 2025 | 4.10 | 4.10 | 4.07 | 4.08 | 4.05 | -0.02% | 8,922 |
| Aug 8, 2025 | 4.09 | 4.10 | 4.08 | 4.08 | 4.05 | 0.25% | 23,101 |
| Aug 7, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.04 | 1.80% | - |
| Aug 6, 2025 | 3.98 | 4.01 | 3.98 | 3.99 | 3.97 | -1.19% | 19,817 |
| Aug 5, 2025 | 4.05 | 4.05 | 4.03 | 4.04 | 4.02 | -1.41% | 18,359 |
| Aug 4, 2025 | 4.11 | 4.13 | 4.09 | 4.10 | 4.07 | -2.12% | 7,558 |
| Aug 1, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.16 | 0.58% | - |
| Jul 31, 2025 | 4.05 | 4.21 | 4.05 | 4.17 | 4.14 | -1.19% | 57,799 |
| Jul 30, 2025 | 4.24 | 4.28 | 4.21 | 4.22 | 4.19 | -0.66% | 4,182 |
| Jul 29, 2025 | 4.22 | 4.27 | 4.22 | 4.24 | 4.22 | 1.39% | 6,323 |
| Jul 28, 2025 | 4.21 | 4.21 | 4.17 | 4.19 | 4.16 | 0.02% | 701 |
| Jul 25, 2025 | 4.20 | 4.21 | 4.18 | 4.18 | 4.16 | -0.02% | 52,383 |
| Jul 24, 2025 | 4.24 | 4.24 | 4.19 | 4.19 | 4.16 | 1.16% | 4,682 |
| Jul 23, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.11 | 1.42% | 3,439 |
| Jul 22, 2025 | 4.07 | 4.08 | 4.05 | 4.08 | 4.05 | -0.05% | 4,982 |
| Jul 21, 2025 | 4.12 | 4.13 | 4.08 | 4.08 | 4.06 | -1.33% | 17,079 |