Hostelworld Group plc (FRA:HSW)
Germany · Delayed Price · Currency is EUR 1.360
-0.010 (-0.73%)
At close: Jan 30, 2026
Hostelworld Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Dec 4, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 3, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Dec 2, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 1.39% | - |
| Dec 1, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | - |
| Nov 28, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Nov 27, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Nov 26, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Nov 25, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Nov 24, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Nov 21, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -1.39% | - |
| Nov 20, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | - | - |
| Nov 19, 2025 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Nov 18, 2025 | 1.56 | 1.56 | 1.46 | 1.46 | 1.46 | -5.19% | - |
| Nov 17, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 3.36% | - |