Hostelworld Group plc (ISE:HSW)
Ireland · Delayed Price · Currency is EUR 1.600
0.00 (0.00%)
Jul 28, 2025, 8:00 AM GMT
Hostelworld Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 474 |
| Jul 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 1,000 |
| Jul 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 10.39% | 125 |
| Jul 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 7, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jul 4, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | 2.67% | 865 |
| Jul 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 3,334 |
| Jul 2, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -2.55% | 1,000 |
| Jul 1, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 8.28% | 6,022 |
| Jun 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 50 |
| Jun 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 667 |
| Jun 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Apr 1, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 31, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 28, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |