Hostelworld Group plc (ISE:HSW)
Ireland · Delayed Price · Currency is EUR 1.360
0.00 (0.00%)
Mar 27, 2026, 12:17 PM GMT
ISE:HSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 31, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 12.40% | 491 |
| Mar 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 3,836 |
| Mar 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -12.95% | 784 |
| Mar 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 23, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 3.73% | 351 |
| Mar 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 197 |
| Mar 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 11.67% | 75 |
| Mar 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 4,443 |
| Mar 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -13.67% | 101 |
| Mar 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 8.59% | 197 |
| Mar 10, 2026 | 1.39 | 1.39 | 1.28 | 1.28 | 1.28 | - | 75 |
| Mar 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -8.57% | 113 |
| Mar 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 9.37% | 500 |
| Mar 2, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 198 |
| Feb 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 24 |
| Feb 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 58 |
| Feb 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 150 |
| Feb 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Feb 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 500 |
| Feb 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | 13 |
| Feb 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 58 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 150 |
| Feb 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Feb 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.29% | 500 |
| Feb 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 208 |
| Feb 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 500 |
| Feb 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.73% | 13 |
| Feb 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 221 |
| Feb 4, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.29% | 500 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | 721 |
| Feb 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 208 |
| Jan 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 500 |
| Jan 28, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | - | 639 |
| Jan 27, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 671 |