Hostelworld Group plc (ISE:HSW)
Ireland · Delayed Price · Currency is EUR 1.300
-0.100 (-7.14%)
At close: Feb 27, 2026
Hostelworld Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | 692 |
| Jan 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jan 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jan 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jan 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jan 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 167 |
| Jan 16, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 1,000 |
| Jan 15, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 975 |
| Jan 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jan 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -11.95% | 400 |
| Jan 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jan 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jan 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jan 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jan 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jan 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jan 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 31, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 2 |
| Dec 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.92% | 721 |
| Dec 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 19, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 18, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |