Hostelworld Group plc (FRA:HSW)
Germany · Delayed Price · Currency is EUR 1.230
+0.020 (1.65%)
Last updated: Jun 4, 2026, 9:55 AM CET
FRA:HSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Jun 2, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -7.58% | - |
| Jun 1, 2026 | 1.22 | 1.32 | 1.22 | 1.32 | 1.32 | 7.32% | 1,094 |
| May 29, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | - | - |
| May 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| May 27, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 2.46% | - |
| May 26, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | - |
| May 25, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| May 22, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | - |
| May 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| May 20, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | - |
| May 19, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| May 18, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| May 15, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | - |
| May 14, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | - |
| May 13, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | - |
| May 12, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | - |
| May 11, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| May 8, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | 3.48% | - |
| May 7, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -4.96% | - |
| May 6, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | - | - |
| May 5, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | 1.68% | - |
| May 4, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 30, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -3.25% | - |
| Apr 29, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Apr 28, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | - |
| Apr 27, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -2.40% | - |
| Apr 24, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | - |
| 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 | 9.70% | - |
| 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% | - |