DHT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	12.05	12.07	11.88	11.92	11.92	-1.97%	1,374,185
Oct 20, 2025	12.20	12.49	12.14	12.16	12.16	0.41%	1,722,541
Oct 17, 2025	11.84	12.25	11.79	12.11	12.11	1.94%	1,650,702
Oct 16, 2025	11.83	12.21	11.77	11.88	11.88	1.89%	1,977,880
Oct 15, 2025	11.38	11.71	11.38	11.66	11.66	4.11%	1,762,602
Oct 14, 2025	10.93	11.35	10.83	11.20	11.20	-1.58%	2,036,525
Oct 13, 2025	11.50	11.63	11.27	11.38	11.38	-0.26%	1,435,328
Oct 10, 2025	11.60	11.78	11.40	11.41	11.41	-2.89%	2,262,900
Oct 9, 2025	11.63	11.95	11.60	11.75	11.75	2.44%	2,049,836
Oct 8, 2025	11.55	11.55	11.30	11.47	11.47	0.17%	1,656,547
Oct 7, 2025	11.51	11.51	11.27	11.45	11.45	-1.46%	1,613,894
Oct 6, 2025	11.71	11.81	11.60	11.62	11.62	-1.94%	1,351,108
Oct 3, 2025	11.80	11.93	11.76	11.85	11.85	0.94%	1,688,607
Oct 2, 2025	11.89	11.89	11.55	11.74	11.74	-0.93%	2,114,023
Oct 1, 2025	11.95	12.03	11.83	11.85	11.85	-0.84%	1,524,427
Sep 30, 2025	11.96	12.12	11.86	11.95	11.95	-0.67%	1,498,320
Sep 29, 2025	12.36	12.36	11.88	12.03	12.03	-2.27%	1,716,204
Sep 26, 2025	12.39	12.49	12.25	12.31	12.31	-0.81%	1,241,242
Sep 25, 2025	12.65	12.65	12.31	12.41	12.41	-1.35%	1,288,418
Sep 24, 2025	12.67	12.72	12.58	12.58	12.58	-1.33%	838,008
Sep 23, 2025	12.44	12.82	12.44	12.75	12.75	3.16%	1,320,432
Sep 22, 2025	12.50	12.57	12.36	12.36	12.36	-1.12%	1,284,471
Sep 19, 2025	12.70	12.71	12.42	12.50	12.50	-2.34%	2,074,211
Sep 18, 2025	12.87	12.93	12.72	12.80	12.80	-1.16%	2,560,859
Sep 17, 2025	12.68	13.06	12.68	12.95	12.95	1.89%	3,872,476
Sep 16, 2025	12.81	12.82	12.57	12.71	12.71	-0.31%	1,686,193
Sep 15, 2025	12.72	13.04	12.65	12.75	12.75	3.32%	2,420,508
Sep 12, 2025	12.60	12.83	12.29	12.34	12.34	-0.08%	2,145,086
Sep 11, 2025	12.11	12.37	12.08	12.35	12.35	2.24%	1,629,729
Sep 10, 2025	12.10	12.24	11.97	12.08	12.08	-0.74%	3,904,917
Sep 9, 2025	12.57	12.57	12.10	12.17	12.17	-3.64%	2,823,417
Sep 8, 2025	12.72	12.93	12.46	12.63	12.63	1.36%	3,311,848
Sep 5, 2025	12.30	12.53	12.30	12.46	12.46	1.55%	2,364,397
Sep 4, 2025	11.88	12.30	11.80	12.27	12.27	1.74%	1,995,621
Sep 3, 2025	11.92	12.10	11.86	12.06	12.06	2.64%	1,181,449
Sep 2, 2025	11.71	11.77	11.57	11.75	11.75	0.26%	1,144,797
Aug 29, 2025	11.79	11.80	11.60	11.72	11.72	-0.09%	813,739
Aug 28, 2025	11.56	11.78	11.46	11.73	11.73	1.47%	1,592,233
Aug 27, 2025	11.40	11.66	11.40	11.56	11.56	1.23%	908,789
Aug 26, 2025	11.49	11.53	11.36	11.42	11.42	-0.95%	887,380
Aug 25, 2025	11.61	11.69	11.47	11.53	11.53	-0.86%	963,934
Aug 22, 2025	11.50	11.71	11.49	11.63	11.63	1.75%	1,721,206
Aug 21, 2025	11.00	11.43	11.00	11.43	11.43	4.19%	1,781,793
Aug 20, 2025	10.86	11.00	10.80	10.97	10.97	2.33%	972,203
Aug 19, 2025	10.93	11.08	10.70	10.72	10.72	-2.55%	2,010,173
Aug 18, 2025	10.93	11.08	10.87	11.00	11.00	-1.79%	1,276,341
Aug 15, 2025	11.24	11.28	11.14	11.20	10.96	-0.09%	1,775,403
Aug 14, 2025	11.40	11.42	11.16	11.21	10.97	-1.15%	991,047
Aug 13, 2025	11.29	11.39	11.21	11.34	11.10	0.80%	1,132,621
Aug 12, 2025	11.19	11.38	11.17	11.25	11.01	0.90%	1,322,760