Donegal Investment Group plc (ISE:DQ7A)
Ireland · Delayed Price · Currency is EUR 18.40
0.00 (0.00%)
Nov 5, 2025, 1:31 PM GMT
Donegal Investment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 4, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 2, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 1, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 28, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 27, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 26, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 25, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 24, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 1,109 |
| Nov 20, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 13, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 12, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 7, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.09% | 1 |
| Nov 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 708 |
| Nov 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Oct 31, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Oct 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Oct 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 7.06% | 558 |
| 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 | - | 482 |
| 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 | - | 1,000 |
| 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 | - | - |