Donegal Investment Group plc (ISE:DQ7A)
Ireland · Delayed Price · Currency is EUR 17.00
0.00 (0.00%)
Oct 28, 2025, 9:47 AM GMT
Donegal Investment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 738 |
| Oct 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 1,000 |
| Oct 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 23, 2025 | 18.75 | 18.75 | 18.00 | 18.00 | 18.00 | 2.86% | 1,356 |
| Oct 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 20, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | 50 |
| Oct 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | 40 |
| Oct 15, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Oct 14, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -7.20% | 1,000 |
| Oct 13, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| Oct 10, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| Oct 9, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | 1,000 |
| Oct 8, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| Oct 7, 2025 | 19.00 | 19.00 | 18.75 | 18.75 | 18.75 | -1.32% | 118 |
| Oct 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Oct 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | 500 |
| Oct 2, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Oct 1, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Sep 30, 2025 | 18.40 | 18.90 | 18.40 | 18.90 | 18.90 | 4.42% | 457 |
| Sep 29, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Sep 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Sep 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Sep 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Sep 23, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Sep 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 439 |
| Sep 19, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 157 |
| Sep 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Sep 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Sep 16, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 102 |
| Sep 15, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Sep 12, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Sep 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Sep 10, 2025 | 18.10 | 18.10 | 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 |