Hostelworld Group plc (ISE:HSW)
Ireland · Delayed Price · Currency is EUR 1.400
0.00 (0.72%)
Aug 18, 2026, 9:14 AM GMT
ISE:HSW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.12% | - |
| Aug 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | 1 |
| Aug 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | 7.69% | 2 |
| Aug 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Aug 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Aug 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | 4.00% | 244 |
| Aug 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | - | 42 |
| Aug 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | - | 50 |
| Aug 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | - | 59 |
| Aug 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | - | 69 |
| Aug 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | -0.79% | 81 |
| Aug 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | - | - |
| Jul 31, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | - | 96 |
| Jul 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | - | 113 |
| Jul 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | -9.35% | 132 |
| Jul 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | - | - |
| Jul 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | -0.71% | 20 |
| Jul 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Jul 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | 7.69% | 19 |
| Jul 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Jul 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Jul 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | - | - |
| Jul 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | 17.12% | 114 |
| Jul 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | - | - |
| Jul 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | - | - |
| Jul 14, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | - | - |
| Jul 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | - | - |
| Jul 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | - | - |
| Jul 9, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.10 | 0.91% | 250 |
| Jul 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | - | - |
| Jul 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | - | - |
| Jul 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | - | - |
| Jul 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | -9.84% | 1,888 |
| Jul 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | -0.81% | 300 |
| Jul 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | - | - |
| Jun 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | -1.60% | 250 |
| Jun 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | - | - |
| Jun 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | - | - |
| Jun 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | - | - |
| Jun 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | - | - |
| Jun 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | - | - |
| Jun 22, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.24 | 2.46% | 913 |
| Jun 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | 0.83% | 250 |