Hostelworld Group plc (FRA:HSW)
Germany · Delayed Price · Currency is EUR 0.9500
-0.0400 (-4.04%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:HSW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -4.04% | 23 |
| Oct 22, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | 1.02% | - |
| Oct 21, 2026 | 0.84 | 0.98 | 0.84 | 0.98 | 0.98 | 3.70% | - |
| Oct 20, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 2.72% | - |
| Oct 19, 2026 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -8.00% | - |
| Oct 16, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | - |
| Oct 15, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Oct 14, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 2.54% | - |
| Oct 13, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -3.43% | - |
| Oct 12, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Oct 9, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | - |
| Oct 8, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Oct 7, 2026 | 1.04 | 1.06 | 1.00 | 1.06 | 1.06 | -8.62% | - |
| Oct 6, 2026 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -2.52% | - |
| Oct 5, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | - |
| Oct 2, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | - |
| Oct 1, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | - |
| Sep 30, 2026 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -0.86% | - |
| Sep 29, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | - |
| Sep 28, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | - |
| Sep 25, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | - |
| Sep 24, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | - | - |
| Sep 23, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | - |
| Sep 22, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | -0.83% | - |
| Sep 21, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | -1.64% | - |
| Sep 18, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Sep 17, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -3.94% | - |
| Sep 16, 2026 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 2.42% | - |
| Sep 15, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -3.88% | - |
| Sep 14, 2026 | 1.26 | 1.29 | 1.22 | 1.29 | 1.29 | 1.57% | - |
| Sep 11, 2026 | 1.20 | 1.27 | 1.17 | 1.27 | 1.27 | 6.72% | - |
| Sep 10, 2026 | 1.17 | 1.23 | 1.17 | 1.19 | 1.19 | -5.56% | - |
| Sep 9, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | -1.56% | - |
| Sep 8, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 2.40% | - |
| Sep 7, 2026 | 1.18 | 1.26 | 1.18 | 1.25 | 1.25 | - | - |
| Sep 4, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | - |
| Sep 3, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Sep 2, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.57% | - |
| Sep 1, 2026 | 1.15 | 1.27 | 1.15 | 1.27 | 1.27 | 4.10% | - |
| Aug 31, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Aug 28, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -5.38% | - |
| Aug 27, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | 2.23% | - |
| Aug 26, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.27 | 1.59% | - |
| Aug 25, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.25 | -1.56% | - |
| Aug 24, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.27 | -1.54% | - |
| Aug 21, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.29 | -1.52% | - |
| Aug 20, 2026 | 1.24 | 1.32 | 1.24 | 1.32 | 1.31 | 3.94% | - |
| Aug 19, 2026 | 1.24 | 1.27 | 1.23 | 1.27 | 1.26 | -0.78% | - |
| Aug 18, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.27 | 0.79% | - |
| Aug 17, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.26 | - | - |