Halma plc (FRA:H11)
Germany
· Delayed Price · Currency is EUR 41.60
+0.54 (1.32%)
Last updated: Dec 4, 2025, 8:07 AM CET
Halma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 0.14% | - |
| Dec 4, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.32% | - |
| Dec 3, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -0.19% | - |
| Dec 2, 2025 | 40.42 | 41.14 | 40.42 | 41.14 | 41.14 | 0.49% | 50 |
| Dec 1, 2025 | 40.40 | 40.94 | 40.40 | 40.94 | 40.94 | 0.05% | 10 |
| Nov 28, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | -1.02% | - |
| Nov 27, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 0.83% | - |
| Nov 26, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.39% | - |
| Nov 25, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 1.29% | - |
| Nov 24, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 0.10% | - |
| Nov 21, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 7.64% | - |
| Nov 20, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -1.06% | - |
| Nov 19, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 1.23% | - |
| Nov 18, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -1.68% | - |
| Nov 17, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | 0.21% | 20 |
| Nov 14, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -3.07% | - |
| Nov 13, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -0.46% | - |
| Nov 12, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 1.18% | - |
| Nov 11, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -0.82% | - |
| Nov 10, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 0.05% | - |
| Nov 7, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -3.74% | - |
| Nov 6, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 1.45% | - |
| Nov 5, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | -0.40% | - |
| Nov 4, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.64% | - |
| Nov 3, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.55% | - |
| Oct 31, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -0.59% | - |
| Oct 30, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -1.03% | - |
| Oct 29, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | -2.24% | - |
| Oct 28, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | 1.75% | - |
| Oct 27, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 1.28% | - |
| Oct 24, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 1.20% | - |
| Oct 23, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 1.01% | - |
| Oct 22, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -1.24% | - |
| Oct 21, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -1.32% | - |
| Oct 20, 2025 | 40.08 | 40.80 | 40.08 | 40.80 | 40.80 | 2.82% | 294 |
| Oct 17, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.90% | - |
| Oct 16, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | -0.69% | - |
| Oct 15, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 1.77% | - |
| Oct 14, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 2.48% | - |
| Oct 13, 2025 | 39.56 | 39.56 | 38.66 | 38.66 | 38.66 | -6.30% | 55 |
| Oct 10, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | -2.04% | - |
| Oct 9, 2025 | 41.36 | 42.12 | 41.36 | 42.12 | 42.12 | 3.08% | 1,500 |
| Oct 8, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 0.25% | - |
| Oct 7, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | 1.29% | - |
| Oct 6, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.05% | - |
| Oct 3, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.95% | - |
| Oct 2, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -0.94% | - |
| Oct 1, 2025 | 39.04 | 40.26 | 39.04 | 40.26 | 40.26 | 3.23% | 1,750 |
| Sep 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.62% | - |
| Sep 29, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -0.21% | - |
| Sep 26, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -1.07% | - |
| Sep 25, 2025 | 39.02 | 39.26 | 39.02 | 39.26 | 39.26 | 0.82% | 350 |
| Sep 24, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 0.62% | - |
| Sep 23, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.26% | - |
| Sep 22, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.46% | - |
| Sep 19, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 3.12% | - |
| Sep 18, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.37% | - |
| Sep 17, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -2.12% | - |
| Sep 16, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 1.04% | - |
| Sep 15, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -0.47% | - |
| Sep 12, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.84% | - |
| Sep 11, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 1.33% | - |
| Sep 10, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | -0.42% | - |
| Sep 9, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 1.18% | - |
| Sep 8, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.86% | - |
| Sep 5, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | -0.43% | - |
| Sep 4, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.43% | - |
| Sep 3, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | -2.01% | - |
| Sep 2, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -0.89% | - |
| Sep 1, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -0.26% | - |
| Aug 29, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.74% | - |
| Aug 28, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.68% | - |
| Aug 27, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 2.41% | - |
| Aug 26, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.95% | - |
| Aug 25, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.48% | - |
| Aug 22, 2025 | 37.64 | 37.64 | 37.58 | 37.58 | 37.58 | 0.43% | 1 |
| Aug 21, 2025 | 37.88 | 37.88 | 37.42 | 37.42 | 37.42 | -0.95% | 2 |
| Aug 20, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 0.75% | - |
| Aug 19, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.54% | - |
| Aug 18, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -1.06% | - |
| Aug 15, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.95% | - |
| Aug 14, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.37% | - |
| Aug 13, 2025 | 38.06 | 38.20 | 38.06 | 38.20 | 38.20 | 1.38% | 150 |
| Aug 12, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -0.58% | - |
| Aug 11, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -1.15% | - |
| Aug 8, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 2.79% | - |
| Aug 7, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -0.85% | - |
| Aug 6, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.48% | - |
| Aug 5, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 1.03% | - |
| Aug 4, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -1.54% | - |
| Aug 1, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 0.37% | - |
| Jul 31, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 0.43% | - |
| Jul 30, 2025 | 37.42 | 38.22 | 37.34 | 37.34 | 37.34 | 0.48% | 140 |
| Jul 29, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | -0.80% | - |
| Jul 28, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 0.21% | - |
| Jul 25, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 0.70% | - |
| Jul 24, 2025 | 37.56 | 37.56 | 37.12 | 37.12 | 37.12 | -0.80% | 27 |
| Jul 23, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 0.16% | - |
| Jul 22, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.48% | - |
| Jul 21, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -1.83% | - |