Donegal Investment Group plc (ISE:DQ7A)
Ireland · Delayed Price · Currency is EUR 18.10
0.00 (0.00%)
Sep 10, 2025, 4:30 PM GMT
Donegal Investment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -0.55% | 50 |
| Sep 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Sep 8, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Sep 5, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 10.98% | 329 |
| Sep 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Sep 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -9.39% | 26 |
| Sep 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Sep 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 29, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 318 |
| Aug 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 20, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 1 |
| Aug 19, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 15, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 13, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 12, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | 111 |
| Aug 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 7, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 8.43% | 1,035 |
| Jul 21, 2025 | 16.80 | 16.80 | 16.40 | 16.60 | 16.60 | -11.70% | 212 |
| Jul 18, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 17, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 16, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 15, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 14, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 11, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 9, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 8, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 7, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jul 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |