DHT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	14.32	14.46	14.32	14.46	14.46	1.97%	469
Feb 19, 2026	13.79	14.18	13.79	14.18	14.18	1.79%	3,400
Feb 18, 2026	13.63	13.93	13.63	13.93	13.58	4.11%	1,500
Feb 17, 2026	13.38	13.38	13.38	13.38	13.05	-0.93%	-
Feb 16, 2026	13.32	13.51	13.32	13.51	13.17	4.69%	500
Feb 13, 2026	12.90	12.90	12.90	12.90	12.58	-0.96%	-
Feb 12, 2026	13.03	13.03	13.03	13.03	12.70	3.33%	-
Feb 11, 2026	12.61	12.61	12.61	12.61	12.29	0.04%	-
Feb 10, 2026	12.40	12.60	12.40	12.60	12.29	0.88%	120
Feb 9, 2026	12.49	12.49	12.49	12.49	12.18	4.21%	-
Feb 6, 2026	11.99	11.99	11.99	11.99	11.69	0.67%	-
Feb 5, 2026	11.91	11.91	11.91	11.91	11.61	-0.87%	-
Feb 4, 2026	12.01	12.01	12.01	12.01	11.71	-1.88%	-
Feb 3, 2026	12.06	12.24	12.06	12.24	11.94	2.21%	1,300
Feb 2, 2026	11.74	11.98	11.74	11.98	11.68	1.96%	40
Jan 30, 2026	11.75	11.75	11.75	11.75	11.45	2.67%	-
Jan 29, 2026	11.44	11.44	11.44	11.44	11.16	1.60%	-
Jan 28, 2026	11.26	11.26	11.26	11.26	10.98	-1.66%	-
Jan 27, 2026	11.45	11.45	11.45	11.45	11.16	-1.46%	-
Jan 26, 2026	11.62	11.62	11.62	11.62	11.33	1.04%	-
Jan 23, 2026	11.34	11.50	11.34	11.50	11.21	0.79%	300
Jan 22, 2026	11.41	11.41	11.41	11.41	11.13	-0.87%	-
Jan 21, 2026	11.31	11.51	11.31	11.51	11.22	3.79%	395
Jan 20, 2026	11.19	11.19	11.09	11.09	10.81	-2.42%	250
Jan 19, 2026	11.31	11.37	11.31	11.37	11.08	0.09%	300
Jan 16, 2026	11.36	11.36	11.36	11.36	11.07	-2.99%	-
Jan 15, 2026	11.71	11.71	11.71	11.71	11.41	-0.17%	-
Jan 14, 2026	11.51	11.73	11.51	11.73	11.43	4.50%	890
Jan 13, 2026	11.22	11.22	11.22	11.22	10.94	-1.97%	-
Jan 12, 2026	11.45	11.45	11.45	11.45	11.16	1.06%	-
Jan 9, 2026	11.46	11.48	11.33	11.33	11.04	-0.61%	2,600
Jan 8, 2026	11.14	11.40	11.14	11.40	11.11	4.59%	400
Jan 7, 2026	10.21	11.15	10.21	10.90	10.62	8.90%	1,316
Jan 6, 2026	9.85	10.01	9.85	10.01	9.76	-1.82%	750
Jan 5, 2026	10.21	10.36	10.19	10.19	9.94	-1.55%	2,495
Jan 2, 2026	10.35	10.35	10.35	10.35	10.09	-0.19%	-
Dec 30, 2025	10.37	10.37	10.37	10.37	10.11	0.63%	-
Dec 29, 2025	10.31	10.31	10.31	10.31	10.05	-0.05%	-
Dec 23, 2025	10.31	10.31	10.31	10.31	10.05	-0.53%	-
Dec 22, 2025	10.37	10.37	10.37	10.37	10.11	-1.66%	250
Dec 19, 2025	10.54	10.54	10.54	10.54	10.28	-1.50%	-
Dec 18, 2025	10.70	10.70	10.70	10.70	10.43	-0.28%	-
Dec 17, 2025	10.62	10.73	10.62	10.73	10.46	1.75%	300
Dec 16, 2025	10.55	10.55	10.55	10.55	10.28	0.33%	-
Dec 15, 2025	10.51	10.51	10.51	10.51	10.25	-1.45%	-
Dec 12, 2025	10.67	10.67	10.67	10.67	10.40	0.66%	-
Dec 11, 2025	10.60	10.60	10.60	10.60	10.33	-0.84%	-
Dec 10, 2025	10.69	10.69	10.69	10.69	10.42	-2.06%	-
Dec 9, 2025	10.91	10.91	10.91	10.91	10.64	0.41%	-
Dec 8, 2025	10.87	10.87	10.87	10.87	10.59	-	-