Skip to main content
logo
DHT Holdings, Inc. (FRA:D8EN)
Germany flag Germany · Delayed Price · Currency is EUR
16.19
-0.88 (-5.16%)
At close: Aug 26, 2026

FRA:D8EN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202616.3516.4016.1916.1916.19-5.16%531
Aug 25, 202616.8717.0716.8717.0717.071.19%600
Aug 24, 202616.8716.8716.8716.8716.87--
Aug 21, 202616.8716.8716.8716.8716.87-0.35%-
Aug 20, 202616.9016.9416.9016.9316.932.23%3,937
Aug 19, 202616.5616.5616.5616.5616.562.73%-
Aug 18, 202616.1216.1216.1216.1216.12--
Aug 17, 202615.8016.1915.8016.1216.122.18%2,685
Aug 14, 202616.7016.9316.7016.8315.784.21%660
Aug 13, 202616.1516.1516.1516.1515.141.13%-
Aug 12, 202615.7515.9815.7515.9714.972.50%2,000
Aug 11, 202615.8815.8915.5815.5814.60-3.83%865
Aug 10, 202616.2016.2016.2016.2015.191.44%-
Aug 7, 202615.7816.0215.7815.9714.97-0.44%1,000
Aug 6, 202615.9016.0415.9016.0415.041.01%3,250
Aug 5, 202615.8815.8815.8815.8814.89-1.18%-
Aug 4, 202616.0716.0716.0716.0715.060.75%-
Aug 3, 202616.1916.1915.9515.9514.95-0.99%1,000
Jul 31, 202616.1116.1116.1116.1115.10-0.31%-
Jul 30, 202616.1516.1616.1516.1615.15-0.55%1,000
Jul 29, 202616.2516.2516.2516.2515.23-1.40%-
Jul 28, 202616.0816.5816.0816.4815.453.19%975
Jul 27, 202616.1616.4415.9715.9714.97-0.93%260
Jul 24, 202616.1216.1216.1216.1215.110.88%-
Jul 23, 202615.9815.9815.9815.9814.98-0.50%-
Jul 22, 202616.0616.0616.0616.0615.052.49%-
Jul 21, 202615.6715.6715.6715.6714.693.50%-
Jul 20, 202615.1415.1415.1415.1414.19-2.07%-
Jul 17, 202615.4615.4615.4615.4614.49-1.09%-
Jul 16, 202615.6315.6315.6315.6314.65-1.51%-
Jul 15, 202615.8715.8715.8715.8714.88-1.24%-
Jul 14, 202615.2216.0715.2216.0715.063.54%2,200
Jul 13, 202615.5215.5215.5215.5214.555.65%-
Jul 10, 202614.6914.6914.6914.6913.77-4.55%-
Jul 9, 202615.3915.3915.3915.3914.432.60%-
Jul 8, 202615.0015.0015.0015.0014.060.33%-
Jul 7, 202614.9514.9514.9514.9514.01-0.93%-
Jul 6, 202615.0915.0915.0915.0914.15-3.15%-
Jul 3, 202614.9215.5814.9215.5814.604.21%1,000
Jul 2, 202614.7214.9514.7214.9514.013.17%1,780
Jul 1, 202614.4914.4914.4914.4913.58-5.05%-
Jun 30, 202615.0115.2615.0115.2614.30-1.48%20
Jun 29, 202615.7015.7315.4915.4914.52-3.25%350
Jun 26, 202616.0116.0116.0116.0115.01-7.19%-
Jun 25, 202616.9017.2516.9017.2516.17-2.10%115
Jun 24, 202617.6217.6217.6217.6216.520.17%-
Jun 23, 202617.1717.5917.1717.5916.496.61%200
Jun 22, 202616.2516.5016.2516.5015.473.32%1,147
Jun 19, 202616.2916.2915.9715.9714.971.65%584
Jun 18, 202615.7215.7215.7115.7114.73-0.44%-