Hostelworld Group plc (FRA:HSW)
Germany · Delayed Price · Currency is EUR 1.250
-0.050 (-3.85%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:HSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 22, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Apr 21, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 4.72% | - |
| Apr 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 17, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -3.05% | - |
| Apr 16, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 8.26% | - |
| Apr 15, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.19 | 5.22% | - |
| Apr 14, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.13 | 0.88% | - |
| Apr 13, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.13 | -0.87% | - |
| Apr 10, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.13 | - | - |
| Apr 9, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.13 | -4.17% | - |
| Apr 8, 2026 | 1.14 | 1.21 | 1.14 | 1.20 | 1.18 | 5.26% | - |
| Apr 7, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.13 | -0.87% | - |
| Apr 2, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.13 | - | - |
| Apr 1, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.13 | - | - |
| Mar 31, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.13 | 4.55% | - |
| Mar 30, 2026 | 1.11 | 1.14 | 1.10 | 1.10 | 1.09 | -3.51% | 4,351 |
| Mar 27, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.13 | 3.64% | - |
| Mar 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | -5.17% | - |
| Mar 25, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.14 | -5.69% | - |
| Mar 24, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.21 | 4.24% | 497 |
| Mar 23, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.16 | -4.84% | - |
| Mar 20, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.22 | -1.59% | - |
| Mar 19, 2026 | 1.23 | 1.26 | 1.22 | 1.26 | 1.24 | 2.44% | - |
| Mar 18, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.21 | 6.03% | - |
| Mar 17, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.14 | 0.87% | - |
| Mar 16, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.13 | - | - |
| Mar 13, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.13 | -0.86% | - |
| Mar 12, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.14 | -1.69% | - |
| Mar 11, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.16 | -0.84% | - |
| Mar 10, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.17 | - | - |
| Mar 9, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.17 | -1.65% | - |
| Mar 6, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.19 | -0.82% | - |
| Mar 5, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.20 | 0.83% | - |
| Mar 4, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.19 | -0.82% | - |
| Mar 3, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.20 | -1.61% | - |
| Mar 2, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.22 | -3.13% | - |
| Feb 27, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.26 | 4.07% | - |
| Feb 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | -0.81% | - |
| Feb 25, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.22 | 0.81% | - |
| Feb 24, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.21 | -0.81% | - |
| Feb 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | - | - |
| Feb 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | -1.59% | - |
| Feb 19, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.24 | 0.80% | - |
| Feb 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 0.81% | - |
| Feb 17, 2026 | 1.20 | 1.25 | 1.20 | 1.24 | 1.22 | -2.36% | - |
| Feb 16, 2026 | 1.28 | 1.30 | 1.27 | 1.27 | 1.25 | -0.78% | - |
| Feb 13, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.26 | -2.29% | - |
| Feb 12, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.29 | -0.76% | - |
| Feb 11, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.30 | - | - |