Halma plc(DE:H11)
€41.22+1.22 (+3.57%)
DE:H11
Halma plc historical prices
€41.22
At close:+1.22 (+3.57%)
Halma plc (H11) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | +3.57% | 0 | 0.00 |
| Nov 09, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | +0.50% | 0 | 0.00 |
| Nov 06, 2026 | 39.70 | 40.58 | 39.70 | 39.80 | 39.80 | -3.26% | 1,424 | 3.94 |
| Nov 05, 2026 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -1.67% | 0 | 0.00 |
| Nov 04, 2026 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | -0.10% | 0 | 0.00 |
| Nov 03, 2026 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | +1.11% | 0 | 0.00 |
| Nov 02, 2026 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -1.00% | 0 | 0.00 |
| Oct 30, 2026 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | +0.58% | 0 | 0.00 |
| Oct 29, 2026 | 41.28 | 41.60 | 41.28 | 41.60 | 41.60 | +2.97% | 2,000 | 5.71 |
| Oct 28, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | +2.49% | 0 | 0.00 |
| Oct 27, 2026 | 39.48 | 39.48 | 39.42 | 39.42 | 39.42 | +1.60% | 25 | 0.07 |
| Oct 26, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.61% | 0 | 0.00 |
| Oct 23, 2026 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -1.31% | 0 | 0.00 |
| Oct 22, 2026 | 39.94 | 39.94 | 39.56 | 39.56 | 39.56 | -0.60% | 162 | 0.44 |
| Oct 21, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | +1.58% | 0 | 0.00 |
| Oct 20, 2026 | 40.12 | 40.12 | 38.90 | 39.18 | 39.18 | -3.21% | 2,180 | 6.55 |
| Oct 19, 2026 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | -1.75% | 0 | 0.00 |
| Oct 16, 2026 | 40.32 | 41.20 | 40.32 | 41.20 | 41.20 | +1.38% | 48 | 0.14 |
| Oct 15, 2026 | 41.20 | 41.20 | 39.30 | 40.64 | 40.64 | -1.22% | 3,174 | 11.27 |
| Oct 14, 2026 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | -1.95% | 0 | 0.00 |
| Oct 13, 2026 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | +0.38% | 0 | 0.00 |
| Oct 12, 2026 | 41.82 | 41.82 | 41.80 | 41.80 | 41.80 | +1.31% | 2,000 | 7.88 |
| Oct 09, 2026 | 41.32 | 41.32 | 41.26 | 41.26 | 41.26 | -0.05% | 57 | 0.22 |
| Oct 08, 2026 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | +0.15% | 0 | 0.00 |
| Oct 07, 2026 | 41.84 | 41.84 | 41.22 | 41.22 | 41.22 | -3.28% | 103 | 0.41 |
| Oct 06, 2026 | 41.74 | 42.62 | 41.74 | 42.62 | 42.62 | +0.00% | 234 | 0.94 |
| Oct 05, 2026 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | +1.96% | 0 | 0.00 |
| Oct 02, 2026 | 40.92 | 41.92 | 40.92 | 41.80 | 41.80 | +1.65% | 3,000 | 12.29 |
| Oct 01, 2026 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | -0.87% | 0 | 0.00 |
| Sep 30, 2026 | 41.42 | 41.48 | 41.42 | 41.48 | 41.48 | +2.02% | 145 | 0.60 |
| Sep 29, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | +0.25% | 0 | 0.00 |
| Sep 28, 2026 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | +0.20% | 0 | 0.00 |
| Sep 25, 2026 | 40.70 | 40.94 | 40.48 | 40.48 | 40.48 | -5.64% | 3,086 | 16.00 |
| Sep 24, 2026 | 41.70 | 42.90 | 41.70 | 42.90 | 42.90 | +2.14% | 51 | 0.26 |
| Sep 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.27% | 0 | 0.00 |
| Sep 22, 2026 | 41.22 | 42.54 | 41.22 | 42.54 | 42.54 | -0.37% | 3,046 | 21.06 |
| Sep 21, 2026 | 41.30 | 42.70 | 41.30 | 42.70 | 42.70 | +3.79% | 3,016 | 31.16 |
| Sep 18, 2026 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | +1.63% | 0 | 0.00 |
| Sep 17, 2026 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | +0.55% | 0 | 0.00 |
| Sep 16, 2026 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | -1.18% | 0 | 0.00 |
| Sep 15, 2026 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | -0.78% | 0 | 0.00 |
| Sep 14, 2026 | 42.20 | 42.20 | 41.06 | 41.06 | 41.06 | -2.28% | 294 | 3.09 |
| Sep 11, 2026 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -2.69% | 0 | 0.00 |
| Sep 10, 2026 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | -0.32% | 0 | 0.00 |
| Sep 09, 2026 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | +2.12% | 0 | 0.00 |
| Sep 08, 2026 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | +0.86% | 0 | 0.00 |
| Sep 07, 2026 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | +0.53% | 0 | 0.00 |
| Sep 04, 2026 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | +0.87% | 0 | 0.00 |
| Sep 03, 2026 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | -1.29% | 0 | 0.00 |
| Sep 02, 2026 | 40.96 | 42.02 | 40.96 | 42.02 | 42.02 | +0.10% | 25 | 0.22 |
