Hostelworld Group plc (ISE:HSW)
Ireland · Delayed Price · Currency is EUR 1.550
-0.010 (-0.64%)
Oct 20, 2025, 2:51 PM GMT
Hostelworld Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 50 |
| Oct 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 400 |
| Oct 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 6, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 1, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 10.71% | 101 |
| Sep 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 350 |
| Aug 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 26, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |