Dalata Hotel Group plc (ISE:DHG)
Ireland · Delayed Price · Currency is EUR 6.40
+0.01 (0.16%)
Sep 15, 2025, 3:34 PM GMT
Dalata Hotel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.41 | 6.43 | 6.40 | 6.40 | 6.40 | -0.16% | 801,298 |
| Sep 11, 2025 | 6.35 | 6.41 | 6.35 | 6.41 | 6.41 | 0.94% | 1,810,166 |
| Sep 10, 2025 | 6.37 | 6.37 | 6.35 | 6.35 | 6.35 | - | 238,480 |
| Sep 9, 2025 | 6.35 | 6.36 | 6.34 | 6.35 | 6.35 | - | 66,254 |
| Sep 8, 2025 | 6.37 | 6.37 | 6.34 | 6.35 | 6.35 | - | 119,041 |
| Sep 5, 2025 | 6.37 | 6.37 | 6.33 | 6.35 | 6.35 | 0.47% | 118,276 |
| Sep 4, 2025 | 6.37 | 6.37 | 6.32 | 6.32 | 6.32 | -0.32% | 426,135 |
| Sep 3, 2025 | 6.37 | 6.37 | 6.34 | 6.34 | 6.34 | -0.47% | 982,451 |
| Sep 2, 2025 | 6.39 | 6.39 | 6.36 | 6.37 | 6.37 | -0.16% | 1,620,053 |
| Sep 1, 2025 | 6.39 | 6.39 | 6.36 | 6.38 | 6.38 | 0.16% | 6,049,760 |
| Aug 29, 2025 | 6.39 | 6.39 | 6.37 | 6.37 | 6.37 | -0.16% | 461,524 |
| Aug 28, 2025 | 6.39 | 6.39 | 6.38 | 6.38 | 6.38 | -0.16% | 744,989 |
| Aug 27, 2025 | 6.39 | 6.39 | 6.37 | 6.39 | 6.39 | - | 505,206 |
| Aug 26, 2025 | 6.37 | 6.39 | 6.37 | 6.39 | 6.39 | 0.16% | 842,775 |
| Aug 25, 2025 | 6.39 | 6.39 | 6.37 | 6.38 | 6.38 | - | 304,811 |
| Aug 22, 2025 | 6.38 | 6.39 | 6.38 | 6.38 | 6.38 | - | 756,047 |
| 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 |