DHT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.75	12.96	12.68	12.76	12.76	0.08%	1,644,063
Dec 4, 2025	12.95	12.95	12.73	12.75	12.75	-1.32%	1,169,922
Dec 3, 2025	12.95	13.10	12.87	12.92	12.92	0.62%	1,246,585
Dec 2, 2025	12.87	12.89	12.65	12.84	12.84	-0.47%	1,484,791
Dec 1, 2025	13.11	13.14	12.88	12.90	12.90	-1.00%	1,938,954
Nov 28, 2025	13.12	13.20	12.97	13.03	13.03	0.08%	1,453,543
Nov 26, 2025	13.03	13.18	12.94	13.02	13.02	-0.08%	1,496,912
Nov 25, 2025	13.19	13.23	12.95	13.03	13.03	-2.18%	1,827,715
Nov 24, 2025	13.70	13.76	13.13	13.32	13.32	-2.99%	2,403,159
Nov 21, 2025	13.46	13.80	13.33	13.73	13.73	3.00%	1,459,934
Nov 20, 2025	13.50	13.79	13.30	13.33	13.33	0.15%	1,607,082
Nov 19, 2025	13.31	13.60	13.27	13.31	13.31	-2.35%	1,415,897
Nov 18, 2025	13.52	13.76	13.33	13.63	13.63	0.37%	1,389,671
Nov 17, 2025	13.61	13.77	13.55	13.58	13.58	-0.66%	1,632,373
Nov 14, 2025	13.50	13.69	13.30	13.67	13.67	0.59%	1,178,130
Nov 13, 2025	13.59	13.85	13.57	13.59	13.59	-	3,078,633
Nov 12, 2025	13.23	13.59	13.21	13.59	13.59	1.72%	1,358,295
Nov 11, 2025	13.50	13.61	13.26	13.36	13.18	-	2,065,804
Nov 10, 2025	13.48	13.51	13.31	13.36	13.18	0.15%	2,320,197
Nov 7, 2025	13.24	13.40	13.13	13.34	13.16	0.83%	2,220,821
Nov 6, 2025	13.21	13.47	13.16	13.23	13.05	-	3,038,348
Nov 5, 2025	12.89	13.23	12.80	13.23	13.05	2.88%	1,667,135
Nov 4, 2025	12.66	12.87	12.52	12.86	12.69	-1.38%	1,512,234
Nov 3, 2025	13.23	13.38	12.96	13.04	12.86	-1.81%	2,205,727
Oct 31, 2025	13.25	13.29	12.98	13.28	13.10	1.37%	2,153,037
Oct 30, 2025	12.89	13.36	12.87	13.10	12.92	0.38%	2,952,680
Oct 29, 2025	13.00	13.19	12.93	13.05	12.87	1.16%	2,316,248
Oct 28, 2025	12.86	12.96	12.78	12.90	12.73	1.34%	2,407,553
Oct 27, 2025	12.51	12.76	12.49	12.73	12.56	1.84%	1,612,896
Oct 24, 2025	12.60	12.77	12.39	12.50	12.33	-0.95%	1,572,333
Oct 23, 2025	12.56	12.93	12.56	12.62	12.45	3.02%	4,079,903
Oct 22, 2025	11.93	12.32	11.86	12.25	12.08	2.77%	1,376,790
Oct 21, 2025	12.05	12.07	11.88	11.92	11.76	-1.97%	1,378,028
Oct 20, 2025	12.20	12.49	12.14	12.16	12.00	0.41%	1,722,541
Oct 17, 2025	11.84	12.25	11.79	12.11	11.95	1.94%	1,650,702
Oct 16, 2025	11.83	12.21	11.77	11.88	11.72	1.89%	1,977,880
Oct 15, 2025	11.38	11.71	11.38	11.66	11.50	4.11%	1,762,602
Oct 14, 2025	10.93	11.35	10.83	11.20	11.05	-1.58%	2,036,525
Oct 13, 2025	11.50	11.63	11.27	11.38	11.23	-0.26%	1,435,328
Oct 10, 2025	11.60	11.78	11.40	11.41	11.26	-2.89%	2,262,900
Oct 9, 2025	11.63	11.95	11.60	11.75	11.59	2.44%	2,049,836
Oct 8, 2025	11.55	11.55	11.30	11.47	11.32	0.17%	1,656,547
Oct 7, 2025	11.51	11.51	11.27	11.45	11.30	-1.46%	1,613,894
Oct 6, 2025	11.71	11.81	11.60	11.62	11.46	-1.94%	1,351,108
Oct 3, 2025	11.80	11.93	11.76	11.85	11.69	0.94%	1,688,607
Oct 2, 2025	11.89	11.89	11.55	11.74	11.58	-0.93%	2,114,023
Oct 1, 2025	11.95	12.03	11.83	11.85	11.69	-0.84%	1,524,427
Sep 30, 2025	11.96	12.12	11.86	11.95	11.79	-0.67%	1,498,320
Sep 29, 2025	12.36	12.36	11.88	12.03	11.87	-2.27%	1,716,204
Sep 26, 2025	12.39	12.49	12.25	12.31	12.14	-0.81%	1,241,242