Hostelworld Group plc (ISE:HSW)
Ireland · Delayed Price · Currency is EUR 1.550
0.00 (0.00%)
Sep 22, 2025, 8:56 AM GMT
Hostelworld Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 6, 2025 | 1.40 | 1.59 | 1.40 | 1.40 | 1.39 | -12.50% | 4,334 |
| Aug 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Aug 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Aug 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Jul 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Jul 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Jul 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Jul 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | 474 |
| Jul 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Jul 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Jul 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Jul 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Jul 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Jul 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Jul 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Jul 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | -5.88% | 1,000 |
| Jul 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | - | - |