Dalata Hotel Group plc (ISE:DHG)
Ireland · Delayed Price · Currency is EUR 6.39
+0.01 (0.16%)
Aug 25, 2025, 11:29 AM GMT
Dalata Hotel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.38 | 6.39 | 6.38 | 6.38 | 6.38 | - | 739,029 |
| Aug 21, 2025 | 6.39 | 6.39 | 6.38 | 6.38 | 6.38 | - | 174,946 |
| Aug 20, 2025 | 6.37 | 6.39 | 6.37 | 6.38 | 6.38 | - | 387,572 |
| Aug 19, 2025 | 6.38 | 6.39 | 6.38 | 6.38 | 6.38 | - | 144,986 |
| Aug 18, 2025 | 6.39 | 6.39 | 6.37 | 6.38 | 6.38 | - | 234,433 |
| Aug 15, 2025 | 6.39 | 6.39 | 6.38 | 6.38 | 6.38 | - | 463,293 |
| Aug 14, 2025 | 6.38 | 6.39 | 6.37 | 6.38 | 6.38 | - | 701,015 |
| Aug 13, 2025 | 6.38 | 6.39 | 6.38 | 6.38 | 6.38 | - | 2,727,380 |
| Aug 12, 2025 | 6.34 | 6.38 | 6.34 | 6.38 | 6.38 | - | 2,131,744 |
| Aug 11, 2025 | 6.37 | 6.38 | 6.37 | 6.38 | 6.38 | - | 138,625 |
| Aug 8, 2025 | 6.38 | 6.38 | 6.37 | 6.38 | 6.38 | - | 1,763,703 |
| Aug 7, 2025 | 6.38 | 6.38 | 6.37 | 6.38 | 6.38 | - | 2,551,775 |
| Aug 6, 2025 | 6.38 | 6.38 | 6.37 | 6.38 | 6.38 | - | 2,522,437 |
| Aug 5, 2025 | 6.38 | 6.38 | 6.37 | 6.38 | 6.38 | - | 1,081,599 |
| Aug 4, 2025 | 6.38 | 6.38 | 6.37 | 6.38 | 6.38 | - | 612,445 |
| Aug 1, 2025 | 6.37 | 6.38 | 6.37 | 6.38 | 6.38 | - | 818,458 |
| Jul 31, 2025 | 6.37 | 6.38 | 6.37 | 6.38 | 6.38 | - | 676,284 |
| Jul 30, 2025 | 6.37 | 6.38 | 6.37 | 6.38 | 6.38 | 0.16% | 1,266,657 |
| Jul 29, 2025 | 6.38 | 6.39 | 6.37 | 6.37 | 6.37 | -0.16% | 2,350,140 |
| Jul 28, 2025 | 6.39 | 6.39 | 6.37 | 6.38 | 6.38 | -0.16% | 1,277,848 |
| Jul 25, 2025 | 6.39 | 6.39 | 6.37 | 6.39 | 6.39 | - | 785,088 |
| Jul 24, 2025 | 6.38 | 6.39 | 6.37 | 6.39 | 6.39 | 0.16% | 38,455,278 |
| Jul 23, 2025 | 6.38 | 6.39 | 6.37 | 6.38 | 6.38 | 0.16% | 41,274,658 |
| Jul 22, 2025 | 6.38 | 6.39 | 6.37 | 6.37 | 6.37 | - | 987,091 |
| Jul 21, 2025 | 6.39 | 6.40 | 6.37 | 6.37 | 6.37 | -0.31% | 1,777,480 |
| Jul 18, 2025 | 6.39 | 6.40 | 6.38 | 6.39 | 6.39 | - | 1,927,275 |
| Jul 17, 2025 | 6.40 | 6.40 | 6.38 | 6.39 | 6.39 | - | 290,133 |
| Jul 16, 2025 | 6.36 | 6.39 | 6.36 | 6.39 | 6.39 | 0.31% | 4,692,980 |
| Jul 15, 2025 | 6.39 | 6.40 | 6.35 | 6.37 | 6.37 | -2.60% | 18,704,983 |
| Jul 14, 2025 | 6.66 | 6.66 | 6.51 | 6.54 | 6.54 | -0.91% | 203,726 |
| Jul 11, 2025 | 6.52 | 6.68 | 6.48 | 6.60 | 6.60 | 1.54% | 462,540 |
| Jul 10, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 827,232 |
| Jul 9, 2025 | 6.46 | 6.50 | 6.44 | 6.50 | 6.50 | 0.62% | 824,914 |
| Jul 8, 2025 | 6.47 | 6.49 | 6.45 | 6.46 | 6.46 | - | 130,599 |
| Jul 7, 2025 | 6.50 | 6.50 | 6.45 | 6.46 | 6.46 | -0.15% | 376,551 |
| Jul 4, 2025 | 6.48 | 6.48 | 6.45 | 6.47 | 6.47 | -0.15% | 110,815 |
| Jul 3, 2025 | 6.50 | 6.50 | 6.46 | 6.48 | 6.48 | 0.15% | 160,476 |
| Jul 2, 2025 | 6.49 | 6.49 | 6.44 | 6.47 | 6.47 | 0.15% | 311,309 |
| Jul 1, 2025 | 6.50 | 6.50 | 6.44 | 6.46 | 6.46 | 0.16% | 1,296,346 |
| Jun 30, 2025 | 6.38 | 6.49 | 6.36 | 6.45 | 6.45 | 1.42% | 607,876 |
| Jun 27, 2025 | 6.42 | 6.42 | 6.33 | 6.36 | 6.36 | 0.16% | 423,930 |
| Jun 26, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -0.78% | 687,961 |
| Jun 25, 2025 | 6.44 | 6.46 | 6.40 | 6.40 | 6.40 | -0.16% | 82,816 |
| Jun 24, 2025 | 6.40 | 6.46 | 6.39 | 6.41 | 6.41 | 1.26% | 135,329 |
| Jun 23, 2025 | 6.49 | 6.49 | 6.30 | 6.33 | 6.33 | -1.09% | 279,776 |
| Jun 20, 2025 | 6.30 | 6.53 | 6.21 | 6.40 | 6.40 | 3.23% | 3,918,444 |
| Jun 19, 2025 | 6.27 | 6.29 | 6.17 | 6.20 | 6.20 | -1.27% | 148,625 |
| Jun 18, 2025 | 6.33 | 6.33 | 6.22 | 6.28 | 6.28 | 0.48% | 190,025 |
| Jun 17, 2025 | 6.37 | 6.37 | 6.25 | 6.25 | 6.25 | -0.32% | 271,907 |
| Jun 16, 2025 | 6.21 | 6.31 | 6.21 | 6.27 | 6.27 | 0.64% | 117,313 |