Hostelworld Group plc (FRA:HSW)
Germany · Delayed Price · Currency is EUR 1.140
+0.040 (3.64%)
At close: Mar 27, 2026
FRA:HSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | 3.64% | - |
| Mar 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.17% | - |
| Mar 25, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -5.69% | - |
| Mar 24, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 4.24% | 497 |
| Mar 23, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -4.84% | - |
| Mar 20, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Mar 19, 2026 | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | 2.44% | - |
| Mar 18, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 6.03% | - |
| Mar 17, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | - |
| Mar 16, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | - |
| Mar 13, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Mar 12, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Mar 11, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Mar 10, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 9, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | -1.65% | - |
| Mar 6, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | - |
| Mar 5, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | - |
| Mar 4, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | -0.82% | - |
| Mar 3, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Mar 2, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -3.13% | - |
| Feb 27, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 4.07% | - |
| Feb 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Feb 25, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | - |
| Feb 24, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Feb 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| 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% | - |