Donegal Investment Group plc (ISE:DQ7A)
Ireland · Delayed Price · Currency is EUR 18.75
0.00 (0.00%)
Oct 7, 2025, 11:41 AM GMT
Donegal Investment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 19.00 | 19.00 | 18.75 | 18.75 | 18.75 | -1.32% | 59 |
| 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 |
| 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 | - | - |