Donegal Investment Group plc (ISE:DQ7A)
Ireland · Delayed Price · Currency is EUR 10.00
+0.50 (5.26%)
Sep 17, 2026, 3:20 PM GMT
Donegal Investment Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 9.50 | 10.00 | 9.50 | 10.00 | - | 5.26% | 9 |
| Sep 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 1,986 |
| Sep 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -20.00% | 50 |
| Sep 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 11, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 10, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 8, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 74 |
| Sep 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 450 |
| Sep 1, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2,137 |
| Aug 31, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 4,362 |
| Aug 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 41 |
| Aug 18, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 37 |
| Aug 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 15 |
| Aug 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 12, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 11, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 10, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 112 |
| Aug 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -13.79% | 1 |
| Aug 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Aug 4, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Aug 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 71 |
| Jul 31, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jul 30, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 16.00% | 1 |
| Jul 29, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Jul 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -10.71% | 57 |
| Jul 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -9.09% | 5 |
| Jul 23, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 22, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 21, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 17, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Jul 16, 2026 | 15.90 | 15.90 | 15.40 | 15.40 | 15.40 | -3.14% | 76 |
| Jul 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jul 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jul 13, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |
| Jul 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | - |