DHT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2025	11.17	11.43	11.17	11.23	11.09	-0.09%	2,066,445
May 5, 2025	11.11	11.35	11.02	11.24	11.10	3.02%	2,034,424
May 2, 2025	10.84	10.95	10.72	10.91	10.77	1.87%	1,078,152
May 1, 2025	10.75	10.81	10.58	10.71	10.57	0.19%	1,274,413
Apr 30, 2025	10.56	10.78	10.50	10.69	10.55	0.09%	1,741,653
Apr 29, 2025	10.45	10.69	10.45	10.68	10.54	1.81%	982,455
Apr 28, 2025	10.46	10.54	10.35	10.49	10.36	-0.94%	970,954
Apr 25, 2025	10.40	10.65	10.26	10.59	10.45	1.44%	1,442,229
Apr 24, 2025	10.39	10.45	10.20	10.44	10.31	1.66%	1,280,195
Apr 23, 2025	10.14	10.42	9.94	10.27	10.14	3.01%	2,180,524
Apr 22, 2025	10.20	10.25	9.91	9.97	9.84	-0.89%	1,257,458
Apr 21, 2025	10.35	10.36	10.04	10.06	9.93	-3.45%	1,139,044
Apr 17, 2025	10.11	10.45	10.11	10.42	10.29	3.37%	1,501,403
Apr 16, 2025	9.95	10.14	9.88	10.08	9.95	2.02%	1,573,247