DHT Holdings, Inc. (FRA:D8EN)
Germany · Delayed Price · Currency is EUR 11.17
-0.12 (-1.06%)
At close: Nov 28, 2025
DHT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.75 | 2.35% | - |
| Oct 23, 2025 | 10.50 | 10.65 | 10.50 | 10.65 | 10.51 | 4.41% | 130 |
| Oct 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.06 | -1.69% | - |
| Oct 21, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.23 | -1.43% | - |
| Oct 20, 2025 | 10.37 | 10.53 | 10.37 | 10.53 | 10.38 | 4.83% | 50 |
| Oct 17, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.90 | 0.88% | - |
| Oct 16, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.82 | 3.88% | - |
| Oct 15, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.45 | -1.50% | - |
| Oct 14, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.59 | -0.25% | - |
| Oct 13, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.62 | -1.44% | - |
| Oct 10, 2025 | 10.17 | 10.17 | 9.89 | 9.89 | 9.76 | 1.15% | 160 |
| Oct 9, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.65 | -1.21% | - |
| Oct 8, 2025 | 9.79 | 9.90 | 9.79 | 9.90 | 9.77 | 0.39% | 5,535 |
| Oct 7, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.73 | -1.06% | - |
| Oct 6, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.83 | 0.14% | - |
| Oct 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.82 | 0.55% | - |
| Oct 2, 2025 | 10.03 | 10.03 | 9.90 | 9.90 | 9.77 | -2.17% | 3 |
| Oct 1, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 9.98 | -0.59% | - |
| Sep 30, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.04 | -2.40% | - |
| Sep 29, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.29 | -2.66% | - |
| Sep 26, 2025 | 10.56 | 10.72 | 10.56 | 10.72 | 10.57 | -0.74% | 160 |
| Sep 25, 2025 | 10.64 | 10.80 | 10.64 | 10.80 | 10.65 | 1.84% | 200 |
| Sep 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.46 | 0.09% | - |
| Sep 23, 2025 | 10.40 | 10.59 | 10.40 | 10.59 | 10.45 | -0.24% | 126 |
| Sep 22, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.47 | -1.58% | - |