Hostelworld Group plc (FRA:HSW)
Germany · Delayed Price · Currency is EUR 1.240
-0.020 (-1.59%)
Last updated: Feb 20, 2026, 3:25 PM CET
Hostelworld Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Feb 19, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | - |
| Feb 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Feb 17, 2026 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | -2.36% | - |
| Feb 16, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Feb 13, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Feb 12, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | -0.76% | - |
| Feb 11, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | - | - |
| Feb 10, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | - |
| Feb 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Feb 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Feb 5, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Feb 4, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | - |
| Feb 3, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | - |
| Feb 2, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Jan 30, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Jan 29, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | - | - |
| Jan 28, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | - |
| Jan 27, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | - |
| Jan 26, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | - |
| Jan 23, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | - | - |
| Jan 22, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | - |
| Jan 21, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Jan 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jan 19, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Jan 16, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | - |
| Jan 15, 2026 | 1.34 | 1.38 | 1.30 | 1.38 | 1.38 | 2.22% | - |
| Jan 14, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Jan 13, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | - | - |
| Jan 12, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -3.50% | - |
| Jan 9, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | - |
| Jan 8, 2026 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | -0.69% | - |
| Jan 7, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 1.41% | - |
| Jan 6, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 3.65% | - |
| Jan 5, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Jan 2, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 2.22% | - |
| Dec 30, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 2.27% | - |
| Dec 29, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Dec 23, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | - |
| Dec 22, 2025 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | - |
| Dec 19, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -1.48% | - |
| Dec 18, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | -1.46% | - |
| Dec 17, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | - |
| Dec 16, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Dec 15, 2025 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Dec 12, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Dec 11, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | - |
| Dec 10, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 1.44% | - |
| Dec 9, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | - |
| Dec 8, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |