Dalata Hotel Group plc (ISE:DHG)
Ireland · Delayed Price · Currency is EUR 6.43
0.00 (0.00%)
Oct 24, 2025, 4:30 PM GMT
Dalata Hotel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.44 | 6.44 | 6.43 | 6.43 | 6.43 | - | 223,639 |
| Oct 23, 2025 | 6.45 | 6.45 | 6.43 | 6.43 | 6.43 | - | 1,139,278 |
| Oct 22, 2025 | 6.43 | 6.44 | 6.43 | 6.43 | 6.43 | - | 408,923 |
| Oct 21, 2025 | 6.42 | 6.44 | 6.42 | 6.43 | 6.43 | -0.16% | 295,515 |
| Oct 20, 2025 | 6.42 | 6.44 | 6.42 | 6.44 | 6.44 | 0.31% | 53,846 |
| Oct 17, 2025 | 6.42 | 6.44 | 6.42 | 6.42 | 6.42 | - | 896,419 |
| Oct 16, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | 205,083 |
| Oct 15, 2025 | 6.42 | 6.43 | 6.42 | 6.42 | 6.42 | - | 128,313 |
| Oct 14, 2025 | 6.42 | 6.43 | 6.42 | 6.42 | 6.42 | -0.16% | 284,056 |
| Oct 13, 2025 | 6.42 | 6.43 | 6.42 | 6.43 | 6.43 | 0.16% | 5,330,403 |
| Oct 10, 2025 | 6.42 | 6.43 | 6.42 | 6.42 | 6.42 | - | 101,758 |
| Oct 9, 2025 | 6.42 | 6.43 | 6.42 | 6.42 | 6.42 | - | 94,783 |
| Oct 8, 2025 | 6.42 | 6.43 | 6.42 | 6.42 | 6.42 | - | 136,476 |
| Oct 7, 2025 | 6.42 | 6.43 | 6.42 | 6.42 | 6.42 | 0.16% | 248,976 |
| Oct 6, 2025 | 6.42 | 6.43 | 6.41 | 6.41 | 6.41 | -0.31% | 72,314 |
| Oct 3, 2025 | 6.43 | 6.43 | 6.41 | 6.43 | 6.43 | 0.31% | 385,592 |
| Oct 2, 2025 | 6.40 | 6.42 | 6.40 | 6.41 | 6.41 | - | 306,713 |
| Oct 1, 2025 | 6.42 | 6.42 | 6.41 | 6.41 | 6.41 | 0.16% | 677,953 |
| Sep 30, 2025 | 6.41 | 6.42 | 6.40 | 6.40 | 6.40 | -0.16% | 479,628 |
| Sep 29, 2025 | 6.41 | 6.42 | 6.41 | 6.41 | 6.41 | - | 70,626 |
| Sep 26, 2025 | 6.42 | 6.42 | 6.40 | 6.41 | 6.41 | - | 81,379 |
| Sep 25, 2025 | 6.42 | 6.42 | 6.41 | 6.41 | 6.41 | 0.16% | 990,858 |
| Sep 24, 2025 | 6.41 | 6.42 | 6.40 | 6.40 | 6.40 | -0.16% | 670,991 |
| Sep 23, 2025 | 6.42 | 6.42 | 6.41 | 6.41 | 6.41 | -0.16% | 1,054,226 |
| Sep 22, 2025 | 6.43 | 6.43 | 6.41 | 6.42 | 6.42 | 0.16% | 445,520 |
| Sep 19, 2025 | 6.41 | 6.42 | 6.41 | 6.41 | 6.41 | - | 1,622,676 |
| Sep 18, 2025 | 6.41 | 6.42 | 6.41 | 6.41 | 6.41 | - | 335,549 |
| Sep 17, 2025 | 6.41 | 6.41 | 6.40 | 6.41 | 6.41 | 0.16% | 122,591 |
| Sep 16, 2025 | 6.40 | 6.41 | 6.40 | 6.40 | 6.40 | - | 220,023 |
| Sep 15, 2025 | 6.41 | 6.41 | 6.39 | 6.40 | 6.40 | - | 224,847 |
| 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 |