Hostelworld Group plc (ISE:HSW)
Ireland · Delayed Price · Currency is EUR 1.250
0.00 (0.00%)
May 5, 2026, 4:30 PM GMT
ISE:HSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | 170 |
| Apr 30, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | 721 |
| Apr 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 791 |
| Apr 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 139 |
| Apr 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 10.62% | 500 |
| Apr 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Apr 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | - | - |
| Apr 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | - | - |
| Apr 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | -17.27% | 75 |
| Apr 10, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | 2.21% | 75 |
| Apr 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | - | - |
| Apr 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | - | - |
| Apr 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | - | - |
| Apr 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | - | - |
| Apr 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | - | - |
| Mar 31, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | - | - |
| Mar 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | - | - |
| Mar 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | 12.40% | 491 |
| Mar 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | - | 3,836 |
| Mar 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | -12.95% | 784 |
| Mar 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | - | - |
| Mar 23, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.37 | 3.73% | 351 |
| Mar 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | - | 197 |
| Mar 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | 11.67% | 75 |
| Mar 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | - | - |
| Mar 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | - | 4,443 |
| Mar 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | -13.67% | 101 |
| Mar 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | - | - |
| Mar 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | - | - |
| Mar 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | 8.59% | 197 |
| Mar 10, 2026 | 1.39 | 1.39 | 1.28 | 1.28 | 1.26 | - | 75 |
| Mar 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | -8.57% | 113 |
| Mar 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | - | - |
| Mar 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | - | - |
| Mar 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | - | - |
| Mar 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | 9.37% | 500 |
| Mar 2, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.26 | -1.54% | 198 |
| Feb 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | -7.14% | 24 |
| Feb 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | - | - |
| Feb 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | - | 58 |
| Feb 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | 0.72% | 150 |