DHT Holdings, Inc. (FRA:D8EN)
Germany · Delayed Price · Currency is EUR 10.19
-0.16 (-1.55%)
At close: Jan 5, 2026
DHT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 11.46 | 11.48 | 11.33 | 11.33 | 11.33 | -0.61% | 2,600 |
| Jan 8, 2026 | 11.14 | 11.40 | 11.14 | 11.40 | 11.40 | 4.59% | 400 |
| Jan 7, 2026 | 10.21 | 11.15 | 10.21 | 10.90 | 10.90 | 8.90% | 1,316 |
| Jan 6, 2026 | 9.85 | 10.01 | 9.85 | 10.01 | 10.01 | -1.82% | 750 |
| Jan 5, 2026 | 10.21 | 10.36 | 10.19 | 10.19 | 10.19 | -1.55% | 2,495 |
| Jan 2, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.19% | - |
| Dec 30, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.63% | - |
| Dec 29, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.05% | - |
| Dec 23, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.53% | - |
| Dec 22, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.66% | 250 |
| Dec 19, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -1.50% | - |
| Dec 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.28% | - |
| Dec 17, 2025 | 10.62 | 10.73 | 10.62 | 10.73 | 10.73 | 1.75% | 300 |
| Dec 16, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.33% | - |
| Dec 15, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -1.45% | - |
| Dec 12, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.66% | - |
| Dec 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.84% | - |
| Dec 10, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -2.06% | - |
| Dec 9, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.41% | - |
| Dec 8, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | - |
| Dec 5, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -1.18% | - |
| Dec 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.46% | - |
| Dec 3, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.77% | - |
| Dec 2, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -1.12% | - |
| Dec 1, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.09% | - |
| Nov 28, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -1.06% | - |
| Nov 27, 2025 | 11.15 | 11.29 | 11.15 | 11.29 | 11.29 | 1.03% | 100 |
| Nov 26, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -2.70% | - |
| Nov 25, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -2.75% | - |
| Nov 24, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 2.74% | 100 |
| Nov 21, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.43% | - |
| Nov 20, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.20% | - |
| Nov 19, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.86% | - |
| Nov 18, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.73% | - |
| Nov 17, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.65% | - |
| Nov 14, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.26% | - |
| Nov 13, 2025 | 11.66 | 11.66 | 11.56 | 11.56 | 11.56 | 2.71% | 10,000 |
| Nov 12, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.75% | - |
| Nov 11, 2025 | 11.48 | 11.48 | 11.46 | 11.46 | 11.30 | - | 1,000 |
| Nov 10, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | 0.79% | - |
| Nov 7, 2025 | 11.36 | 11.37 | 11.36 | 11.37 | 11.21 | -0.26% | 1,200 |
| Nov 6, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.24 | 2.57% | - |
| Nov 5, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 10.96 | -0.71% | - |
| Nov 4, 2025 | 10.98 | 11.19 | 10.98 | 11.19 | 11.04 | -2.44% | 2,714 |
| Nov 3, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.31 | 1.59% | - |
| Oct 31, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.14 | -0.31% | - |
| Oct 30, 2025 | 11.12 | 11.33 | 11.12 | 11.33 | 11.17 | 2.91% | 160 |
| Oct 29, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 10.86 | 1.85% | - |
| Oct 28, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.66 | 0.84% | - |
| Oct 27, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.57 | -1.70% | - |