DHT Holdings, Inc. (FRA:D8EN)
Germany · Delayed Price · Currency is EUR 20.14
-0.14 (-0.69%)
At close: Sep 18, 2026
FRA:D8EN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.74 | 20.14 | 19.74 | 20.14 | 20.14 | -0.69% | 25 |
| Sep 17, 2026 | 20.36 | 20.54 | 20.28 | 20.28 | 20.28 | 5.96% | 898 |
| Sep 16, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.10% | - |
| Sep 15, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.90% | - |
| Sep 14, 2026 | 19.24 | 19.24 | 18.95 | 18.95 | 18.95 | 0.48% | 486 |
| Sep 11, 2026 | 18.37 | 18.91 | 18.37 | 18.86 | 18.86 | 2.00% | 130 |
| Sep 10, 2026 | 18.16 | 18.49 | 18.16 | 18.49 | 18.49 | 3.30% | 150 |
| Sep 9, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Sep 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 100 |
| Sep 7, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.49% | - |
| Sep 4, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.22% | - |
| Sep 3, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.99% | - |
| Sep 2, 2026 | 16.97 | 17.11 | 16.97 | 17.11 | 17.11 | 1.72% | 177 |
| Sep 1, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.29% | - |
| Aug 31, 2026 | 16.86 | 17.10 | 16.86 | 17.04 | 17.04 | 1.67% | 920 |
| Aug 28, 2026 | 16.52 | 16.76 | 16.52 | 16.76 | 16.76 | 4.23% | 100 |
| Aug 27, 2026 | 15.66 | 16.08 | 15.66 | 16.08 | 16.08 | -0.68% | 335 |
| Aug 26, 2026 | 16.35 | 16.40 | 16.19 | 16.19 | 16.19 | -5.16% | 531 |
| Aug 25, 2026 | 16.87 | 17.07 | 16.87 | 17.07 | 17.07 | 1.19% | 600 |
| Aug 24, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - | - |
| Aug 21, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.35% | - |
| Aug 20, 2026 | 16.90 | 16.94 | 16.90 | 16.93 | 16.93 | 2.23% | 3,937 |
| Aug 19, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 2.73% | - |
| Aug 18, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - | - |
| Aug 17, 2026 | 15.80 | 16.19 | 15.80 | 16.12 | 16.12 | 2.18% | 2,685 |
| Aug 14, 2026 | 16.70 | 16.93 | 16.70 | 16.83 | 15.78 | 4.21% | 660 |
| Aug 13, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 15.14 | 1.13% | - |
| Aug 12, 2026 | 15.75 | 15.98 | 15.75 | 15.97 | 14.97 | 2.50% | 2,000 |
| Aug 11, 2026 | 15.88 | 15.89 | 15.58 | 15.58 | 14.60 | -3.83% | 865 |
| Aug 10, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.19 | 1.44% | - |
| Aug 7, 2026 | 15.78 | 16.02 | 15.78 | 15.97 | 14.97 | -0.44% | 1,000 |
| Aug 6, 2026 | 15.90 | 16.04 | 15.90 | 16.04 | 15.04 | 1.01% | 3,250 |
| Aug 5, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 14.89 | -1.18% | - |
| Aug 4, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 15.06 | 0.75% | - |
| Aug 3, 2026 | 16.19 | 16.19 | 15.95 | 15.95 | 14.95 | -0.99% | 1,000 |
| Jul 31, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 15.10 | -0.31% | - |
| Jul 30, 2026 | 16.15 | 16.16 | 16.15 | 16.16 | 15.15 | -0.55% | 1,000 |
| Jul 29, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 15.23 | -1.40% | - |
| Jul 28, 2026 | 16.08 | 16.58 | 16.08 | 16.48 | 15.45 | 3.19% | 975 |
| Jul 27, 2026 | 16.16 | 16.44 | 15.97 | 15.97 | 14.97 | -0.93% | 260 |
| Jul 24, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 15.11 | 0.88% | - |
| Jul 23, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 14.98 | -0.50% | - |
| Jul 22, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 15.05 | 2.49% | - |
| Jul 21, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 14.69 | 3.50% | - |
| Jul 20, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 14.19 | -2.07% | - |
| Jul 17, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 14.49 | -1.09% | - |
| Jul 16, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 14.65 | -1.51% | - |
| Jul 15, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 14.88 | -1.24% | - |
| Jul 14, 2026 | 15.22 | 16.07 | 15.22 | 16.07 | 15.06 | 3.54% | 2,200 |
| Jul 13, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 14.55 | 5.65% | - |