Haleon plc (FRA:H6D0)
Germany
· Delayed Price · Currency is EUR 4.116
-0.007 (-0.17%)
At close: Dec 5, 2025
Haleon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.01 | 4.12 | 4.01 | 4.12 | 4.12 | -0.17% | 500 |
| Dec 4, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | -0.98% | - |
| Dec 3, 2025 | 4.17 | 4.19 | 4.16 | 4.16 | 4.16 | 1.31% | 586 |
| Dec 2, 2025 | 4.26 | 4.26 | 4.11 | 4.11 | 4.11 | -3.07% | 140 |
| Dec 1, 2025 | 4.12 | 4.24 | 4.12 | 4.24 | 4.24 | 0.83% | 801 |
| Nov 28, 2025 | 4.19 | 4.21 | 4.18 | 4.21 | 4.21 | -0.12% | - |
| Nov 27, 2025 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | 0.12% | - |
| Nov 26, 2025 | 4.16 | 4.24 | 4.16 | 4.21 | 4.21 | -5.36% | 181 |
| Nov 25, 2025 | 4.18 | 4.44 | 4.15 | 4.44 | 4.44 | 4.66% | 10 |
| Nov 24, 2025 | 4.29 | 4.29 | 4.25 | 4.25 | 4.25 | -0.91% | - |
| Nov 21, 2025 | 4.15 | 4.29 | 4.15 | 4.28 | 4.28 | 2.51% | 1,700 |
| Nov 20, 2025 | 4.13 | 4.18 | 4.13 | 4.18 | 4.18 | 0.19% | - |
| Nov 19, 2025 | 4.12 | 4.17 | 4.12 | 4.17 | 4.17 | 0.43% | 1,080 |
| Nov 18, 2025 | 4.13 | 4.25 | 4.13 | 4.15 | 4.15 | -1.14% | 970 |
| Nov 17, 2025 | 4.09 | 4.20 | 4.09 | 4.20 | 4.20 | -0.02% | 4,951 |
| Nov 14, 2025 | 4.23 | 4.24 | 4.20 | 4.20 | 4.20 | -1.50% | 332 |
| Nov 13, 2025 | 4.23 | 4.29 | 4.23 | 4.27 | 4.27 | 0.16% | - |
| Nov 12, 2025 | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | 0.88% | 5,001 |
| Nov 11, 2025 | 4.10 | 4.22 | 4.10 | 4.22 | 4.22 | 3.08% | 85 |
| Nov 10, 2025 | 4.10 | 4.10 | 4.04 | 4.10 | 4.10 | -0.12% | 312 |
| Nov 7, 2025 | 4.07 | 4.10 | 4.06 | 4.10 | 4.10 | 1.51% | 1,541 |
| Nov 6, 2025 | 4.03 | 4.07 | 4.03 | 4.04 | 4.04 | 0.75% | 600 |
| Nov 5, 2025 | 4.04 | 4.06 | 4.01 | 4.01 | 4.01 | -0.82% | 3,350 |
| Nov 4, 2025 | 4.01 | 4.06 | 4.01 | 4.04 | 4.04 | -1.77% | - |
| Nov 3, 2025 | 3.98 | 4.12 | 3.97 | 4.12 | 4.12 | 3.00% | 1,340 |
| Oct 31, 2025 | 3.91 | 4.06 | 3.91 | 4.00 | 4.00 | 1.60% | 200 |
| Oct 30, 2025 | 3.96 | 4.14 | 3.93 | 3.93 | 3.93 | 0.61% | 695 |
| Oct 29, 2025 | 3.91 | 3.91 | 3.90 | 3.91 | 3.91 | 0.23% | 2,550 |
| Oct 28, 2025 | 3.94 | 3.97 | 3.90 | 3.90 | 3.90 | -1.64% | 2,000 |
| Oct 27, 2025 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | -0.97% | 1,300 |
| Oct 24, 2025 | 4.02 | 4.03 | 4.00 | 4.00 | 4.00 | -1.04% | 1,000 |
| Oct 23, 2025 | 4.06 | 4.06 | 4.04 | 4.05 | 4.05 | 0.32% | - |
| Oct 22, 2025 | 3.97 | 4.03 | 3.97 | 4.03 | 4.03 | 0.02% | 1 |
| Oct 21, 2025 | 4.03 | 4.05 | 4.03 | 4.03 | 4.03 | 0.17% | - |
| Oct 20, 2025 | 4.04 | 4.04 | 4.03 | 4.03 | 4.03 | 0.40% | - |
| Oct 17, 2025 | 3.92 | 4.01 | 3.92 | 4.01 | 4.01 | 1.08% | - |
| Oct 16, 2025 | 3.90 | 3.97 | 3.90 | 3.97 | 3.97 | 1.20% | 2,028 |
| Oct 15, 2025 | 3.95 | 3.95 | 3.91 | 3.92 | 3.92 | -0.66% | 115 |
| Oct 14, 2025 | 3.83 | 3.95 | 3.83 | 3.95 | 3.95 | 0.69% | - |
| Oct 13, 2025 | 3.88 | 3.92 | 3.87 | 3.92 | 3.92 | 0.23% | 1,101 |
| Oct 10, 2025 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | 0.10% | - |
| Oct 9, 2025 | 3.90 | 3.96 | 3.90 | 3.91 | 3.91 | 0.05% | 1,875 |
| Oct 8, 2025 | 3.78 | 3.90 | 3.78 | 3.90 | 3.90 | 2.71% | 1,821 |
| Oct 7, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 0.74% | 2,000 |
| Oct 6, 2025 | 3.78 | 3.81 | 3.77 | 3.77 | 3.77 | 0.13% | 4,484 |
| Oct 3, 2025 | 3.78 | 3.80 | 3.76 | 3.77 | 3.77 | -1.08% | 850 |
| Oct 2, 2025 | 3.83 | 3.83 | 3.81 | 3.81 | 3.81 | -2.26% | - |
| Oct 1, 2025 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | 2.36% | 1,001 |
| Sep 30, 2025 | 3.72 | 3.81 | 3.72 | 3.81 | 3.81 | 0.85% | 1,359 |
| Sep 29, 2025 | 3.72 | 3.79 | 3.72 | 3.77 | 3.77 | 0.21% | 270 |
| Sep 26, 2025 | 3.73 | 3.77 | 3.73 | 3.77 | 3.77 | 0.35% | 52 |
| Sep 25, 2025 | 3.76 | 3.79 | 3.75 | 3.75 | 3.75 | -1.42% | 15,109 |
| Sep 24, 2025 | 3.78 | 3.83 | 3.78 | 3.81 | 3.81 | -0.44% | 3,450 |
| Sep 23, 2025 | 4.04 | 4.04 | 3.82 | 3.82 | 3.82 | -0.70% | 1,253 |
| Sep 22, 2025 | 3.87 | 3.87 | 3.85 | 3.85 | 3.85 | -2.23% | 400 |
| Sep 19, 2025 | 3.89 | 3.94 | 3.89 | 3.94 | 3.94 | 0.10% | 650 |
| Sep 18, 2025 | 3.95 | 3.97 | 3.94 | 3.94 | 3.94 | -0.38% | 250 |
| Sep 17, 2025 | 3.90 | 3.96 | 3.90 | 3.95 | 3.95 | -0.88% | 501 |
| Sep 16, 2025 | 4.04 | 4.04 | 3.96 | 3.99 | 3.99 | -3.51% | 1,310 |
| Sep 15, 2025 | 4.15 | 4.17 | 4.13 | 4.13 | 4.13 | -2.04% | 100 |
| Sep 12, 2025 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 0.91% | - |
| Sep 11, 2025 | 4.20 | 4.23 | 4.18 | 4.18 | 4.18 | -1.53% | - |
| Sep 10, 2025 | 4.22 | 4.27 | 4.22 | 4.24 | 4.24 | 2.07% | - |
| Sep 9, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | -0.67% | - |
| Sep 8, 2025 | 4.18 | 4.19 | 4.15 | 4.19 | 4.19 | -0.48% | 780 |
| Sep 5, 2025 | 4.22 | 4.24 | 4.21 | 4.21 | 4.21 | -1.64% | 1,000 |
| Sep 4, 2025 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | 1.71% | - |
| Sep 3, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.33% | 200 |
| Sep 2, 2025 | 4.16 | 4.19 | 4.14 | 4.19 | 4.19 | 0.34% | - |
| Sep 1, 2025 | 4.18 | 4.20 | 4.18 | 4.18 | 4.18 | 0.14% | 438 |
| Aug 29, 2025 | 4.15 | 4.19 | 4.14 | 4.17 | 4.17 | -0.38% | 1,000 |
| Aug 28, 2025 | 4.18 | 4.20 | 4.18 | 4.19 | 4.19 | 0.65% | 500 |
| Aug 27, 2025 | 4.12 | 4.17 | 4.12 | 4.16 | 4.16 | 0.14% | - |
| Aug 26, 2025 | 4.12 | 4.17 | 4.12 | 4.15 | 4.15 | 0.65% | - |
| Aug 25, 2025 | 4.18 | 4.18 | 4.13 | 4.13 | 4.13 | -2.90% | 1,000 |
| Aug 22, 2025 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 0.74% | - |
| Aug 21, 2025 | 4.22 | 4.25 | 4.22 | 4.22 | 4.22 | 0.17% | - |
| Aug 20, 2025 | 4.18 | 4.21 | 4.18 | 4.21 | 4.21 | 1.69% | 700 |
| Aug 19, 2025 | 4.11 | 4.16 | 4.11 | 4.14 | 4.14 | -0.22% | 298 |
| Aug 18, 2025 | 4.11 | 4.15 | 4.11 | 4.15 | 4.15 | 0.61% | 3,411 |
| Aug 15, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | -0.94% | - |
| Aug 14, 2025 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 0.95% | - |
| Aug 13, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.10 | 0.44% | 50 |
| Aug 12, 2025 | 4.05 | 4.11 | 4.05 | 4.11 | 4.08 | 1.63% | - |
| Aug 11, 2025 | 4.06 | 4.11 | 4.04 | 4.04 | 4.02 | -1.20% | 50 |
| Aug 8, 2025 | 4.02 | 4.09 | 4.02 | 4.09 | 4.06 | 0.79% | 1,500 |
| Aug 7, 2025 | 3.97 | 4.06 | 3.97 | 4.06 | 4.03 | 1.58% | - |
| Aug 6, 2025 | 4.02 | 4.02 | 3.99 | 3.99 | 3.97 | -0.37% | 100 |
| Aug 5, 2025 | 4.10 | 4.10 | 4.01 | 4.01 | 3.98 | -1.62% | 1,100 |
| Aug 4, 2025 | 4.20 | 4.20 | 4.06 | 4.08 | 4.05 | -2.88% | 1,936 |
| Aug 1, 2025 | 4.09 | 4.20 | 4.09 | 4.20 | 4.17 | 0.91% | 580 |
| Jul 31, 2025 | 4.14 | 4.17 | 4.05 | 4.16 | 4.13 | -2.10% | 3,870 |
| Jul 30, 2025 | 4.23 | 4.26 | 4.21 | 4.25 | 4.22 | -0.23% | 1,000 |
| Jul 29, 2025 | 4.17 | 4.26 | 4.17 | 4.26 | 4.23 | 1.53% | 800 |
| Jul 28, 2025 | 4.17 | 4.20 | 4.17 | 4.19 | 4.17 | 0.48% | 251 |
| Jul 25, 2025 | 4.13 | 4.19 | 4.13 | 4.17 | 4.15 | -0.83% | - |
| Jul 24, 2025 | 4.11 | 4.21 | 4.11 | 4.21 | 4.18 | 1.64% | - |
| Jul 23, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | 4.11 | 1.12% | 280 |
| Jul 22, 2025 | 4.05 | 4.09 | 4.05 | 4.09 | 4.07 | -0.10% | 250 |
| Jul 21, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.07 | -0.97% | 1,100 |