DHT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	11.08	11.08	10.83	10.86	10.86	-1.27%	1,096,640
Jul 17, 2025	10.94	11.06	10.84	11.00	11.00	0.46%	1,545,148
Jul 16, 2025	11.04	11.07	10.91	10.95	10.95	-0.54%	817,273
Jul 15, 2025	11.07	11.14	11.00	11.01	11.01	-1.17%	719,554
Jul 14, 2025	11.13	11.22	11.02	11.14	11.14	-0.62%	826,986
Jul 11, 2025	11.09	11.25	11.06	11.21	11.21	1.63%	1,095,835
Jul 10, 2025	10.87	11.10	10.87	11.03	11.03	1.47%	912,762
Jul 9, 2025	11.01	11.07	10.79	10.87	10.87	-2.42%	1,178,936
Jul 8, 2025	11.41	11.45	11.08	11.14	11.14	-2.11%	1,647,338
Jul 7, 2025	11.20	11.43	11.18	11.38	11.38	2.99%	1,482,176
Jul 3, 2025	11.02	11.13	10.95	11.05	11.05	0.91%	831,091
Jul 2, 2025	10.80	10.97	10.76	10.95	10.95	1.48%	985,765
Jul 1, 2025	10.85	10.93	10.71	10.79	10.79	-0.19%	1,449,469
Jun 30, 2025	10.96	10.96	10.78	10.81	10.81	-2.08%	1,354,393
Jun 27, 2025	11.20	11.20	10.91	11.04	11.04	-0.99%	2,791,718
Jun 26, 2025	11.28	11.28	11.13	11.15	11.15	-1.15%	915,286
Jun 25, 2025	11.15	11.34	11.06	11.28	11.28	0.98%	1,031,263
Jun 24, 2025	11.39	11.42	11.14	11.17	11.17	-4.12%	1,496,729
Jun 23, 2025	12.11	12.17	11.61	11.65	11.65	-0.77%	2,277,804
Jun 20, 2025	11.92	11.95	11.66	11.74	11.74	-2.00%	1,897,794
Jun 18, 2025	12.08	12.23	11.93	11.98	11.98	-1.24%	3,068,001
Jun 17, 2025	12.10	12.31	12.00	12.13	12.13	1.76%	4,724,985
Jun 16, 2025	12.00	12.17	11.74	11.92	11.92	-1.89%	2,834,064
Jun 13, 2025	12.02	12.19	11.76	12.15	12.15	4.29%	3,317,496
Jun 12, 2025	11.45	11.74	11.39	11.65	11.65	2.10%	1,470,650
Jun 11, 2025	11.27	11.49	11.16	11.41	11.41	1.24%	1,807,147
Jun 10, 2025	11.33	11.39	11.23	11.27	11.27	-0.18%	1,602,696
Jun 9, 2025	11.38	11.48	11.21	11.29	11.29	-0.79%	1,207,475
Jun 6, 2025	11.68	11.69	11.28	11.38	11.38	-1.64%	1,127,123
Jun 5, 2025	11.59	11.61	11.39	11.57	11.57	0.61%	1,934,355
Jun 4, 2025	11.48	11.65	11.28	11.50	11.50	0.52%	2,370,948
Jun 3, 2025	11.42	11.48	11.11	11.44	11.44	-1.21%	1,554,576
Jun 2, 2025	11.59	11.62	11.41	11.58	11.58	-	1,945,094
May 30, 2025	11.42	11.65	11.42	11.58	11.58	1.67%	1,339,775
May 29, 2025	11.39	11.43	11.19	11.39	11.39	0.62%	1,099,314
May 28, 2025	11.58	11.61	11.22	11.32	11.32	-3.74%	1,661,250
May 27, 2025	11.80	11.89	11.69	11.76	11.76	0.60%	1,597,168
May 23, 2025	11.25	11.70	11.25	11.69	11.69	3.18%	1,462,961
May 22, 2025	11.56	11.56	11.29	11.33	11.33	-1.90%	1,086,353
May 21, 2025	11.52	11.65	11.48	11.55	11.55	-1.37%	1,189,508
May 20, 2025	11.80	11.82	11.66	11.71	11.56	-1.01%	1,025,553
May 19, 2025	11.71	11.87	11.71	11.83	11.68	0.51%	1,281,519
May 16, 2025	11.70	11.81	11.61	11.77	11.62	1.64%	993,024
May 15, 2025	11.29	11.61	11.21	11.58	11.43	1.76%	1,507,273
May 14, 2025	11.35	11.47	11.30	11.38	11.23	0.53%	1,600,279
May 13, 2025	11.20	11.39	11.09	11.32	11.18	1.07%	1,179,774
May 12, 2025	11.26	11.38	11.09	11.20	11.06	1.08%	1,878,020
May 9, 2025	11.10	11.19	10.97	11.08	10.94	0.45%	1,279,532
May 8, 2025	11.07	11.14	10.80	11.03	10.89	-0.90%	2,380,665
May 7, 2025	11.07	11.28	10.98	11.13	10.99	-0.89%	2,122,443