Halfords Group plc (FRA:HDK)
Germany
· Delayed Price · Currency is EUR 1.630
+0.040 (2.52%)
At close: Dec 5, 2025
Halfords Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | - |
| Dec 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Dec 2, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Dec 1, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Nov 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.48% | - |
| Nov 27, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.21% | - |
| Nov 26, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | - |
| Nov 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Nov 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Nov 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Nov 20, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Nov 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Nov 18, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -6.71% | - |
| Nov 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 4.46% | 4 |
| Nov 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Nov 13, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Nov 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Nov 11, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -5.99% | - |
| Nov 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 5.70% | - |
| Nov 7, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Nov 6, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Nov 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | - |
| Nov 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Nov 3, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Oct 31, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Oct 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Oct 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Oct 28, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 27, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Oct 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | - |
| Oct 23, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 6.41% | - |
| Oct 22, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 20, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Oct 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Oct 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Oct 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Oct 14, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | - |
| Oct 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.12% | - |
| Oct 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Oct 9, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Oct 8, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Oct 7, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Oct 6, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Oct 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Oct 2, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Oct 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Sep 30, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | - |
| Sep 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.87% | - |
| Sep 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Sep 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | - |
| Sep 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Sep 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Sep 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Sep 18, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Sep 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -5.56% | - |
| Sep 16, 2025 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 3.85% | 21 |
| Sep 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Sep 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Sep 11, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Sep 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Sep 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -5.36% | - |
| Sep 8, 2025 | 1.57 | 1.68 | 1.57 | 1.68 | 1.68 | 9.80% | 13 |
| Sep 5, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.68% | - |
| Sep 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -5.10% | - |
| Sep 3, 2025 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 1.29% | 3,000 |
| Sep 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Sep 1, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | - |
| Aug 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Aug 28, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Aug 27, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.09% | - |
| Aug 26, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Aug 25, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Aug 22, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Aug 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 20, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 3.85% | 539 |
| Aug 19, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Aug 18, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Aug 15, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| Aug 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | - |
| Aug 13, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Aug 12, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Aug 11, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | - |
| Aug 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Aug 7, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.70% | - |
| Aug 6, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.55 | - | - |
| Aug 5, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.55 | 1.89% | - |
| Aug 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.52 | -1.85% | - |
| Aug 1, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.55 | -4.71% | - |
| Jul 31, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | 2.41% | - |
| Jul 30, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.59 | -1.78% | - |
| Jul 29, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.62 | - | - |
| Jul 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.62 | -0.59% | - |
| Jul 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | 0.59% | - |
| Jul 24, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.62 | 3.05% | - |
| Jul 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.57 | 1.23% | - |
| Jul 22, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.55 | -0.61% | - |
| Jul 21, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.56 | - | - |
| Jul 18, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.56 | 0.62% | - |