Hostelworld Group plc (FRA:HSW)
Germany · Delayed Price · Currency is EUR 1.440
+0.020 (1.41%)
At close: Dec 1, 2025
Hostelworld Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -4.49% | - |
| Nov 13, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Nov 12, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 1.97% | - |
| Nov 11, 2025 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | 1.33% | - |
| Nov 10, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 4.90% | - |
| Nov 7, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | - | - |
| Nov 6, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Nov 5, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | - |
| Nov 4, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Nov 3, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 2.80% | - |
| Oct 31, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | - |
| Oct 30, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 29, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | - |
| Oct 28, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -2.74% | - |
| Oct 27, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Oct 24, 2025 | 1.45 | 1.48 | 1.41 | 1.48 | 1.48 | 2.07% | - |
| Oct 23, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | - | - |
| Oct 22, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 1.40% | - |
| Oct 21, 2025 | 1.46 | 1.48 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Oct 20, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 2.10% | - |
| Oct 17, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Oct 16, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 2.10% | - |
| Oct 15, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | - |
| Oct 14, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 13, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | - |
| Oct 10, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | -1.40% | - |
| Oct 9, 2025 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | 5.15% | - |
| Oct 8, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | - |
| Oct 7, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -2.90% | - |
| Oct 6, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | - |
| Oct 3, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Oct 2, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | - |
| Oct 1, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | - |
| Sep 30, 2025 | 1.34 | 1.39 | 1.33 | 1.39 | 1.39 | 2.96% | - |
| Sep 29, 2025 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 3.85% | - |
| Sep 26, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Sep 25, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 23, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Sep 22, 2025 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | - |