Hostelworld Group plc (ISE:HSW)
Ireland · Delayed Price · Currency is EUR 1.300
0.00 (0.00%)
Jul 17, 2026, 4:37 PM GMT
ISE:HSW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 17.12% | 114 |
| Jul 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 14, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 9, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.91% | 250 |
| Jul 8, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -9.84% | 1,888 |
| Jul 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 300 |
| Jul 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jun 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 250 |
| Jun 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 22, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 913 |
| Jun 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 250 |
| Jun 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1,000 |
| Jun 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 376 |
| Jun 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 4 |
| Jun 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 250 |
| Jun 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 170 |
| May 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |