DHT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	14.97	15.17	14.91	15.06	15.06	1.14%	2,597,595
Feb 9, 2026	14.73	14.98	14.72	14.89	14.89	0.13%	2,170,169
Feb 6, 2026	14.18	14.89	14.18	14.87	14.87	4.50%	2,833,711
Feb 5, 2026	14.13	14.37	14.00	14.23	14.23	2.08%	3,197,907
Feb 4, 2026	14.32	14.36	13.90	13.94	13.94	-2.59%	2,762,628
Feb 3, 2026	14.38	14.49	13.97	14.31	14.31	-0.28%	2,851,880
Feb 2, 2026	14.07	14.42	13.85	14.35	14.35	0.14%	2,004,830
Jan 30, 2026	14.00	14.35	14.00	14.33	14.33	1.63%	2,397,223
Jan 29, 2026	13.97	14.12	13.66	14.10	14.10	2.03%	3,145,691
Jan 28, 2026	13.68	13.95	13.64	13.82	13.82	1.54%	2,817,996
Jan 27, 2026	13.72	14.02	13.57	13.61	13.61	-0.29%	3,098,952
Jan 26, 2026	14.00	14.22	13.60	13.65	13.65	-1.23%	2,329,950
Jan 23, 2026	13.61	13.93	13.57	13.82	13.82	3.13%	2,418,185
Jan 22, 2026	13.42	13.62	13.15	13.40	13.40	-	2,222,910
Jan 21, 2026	13.38	13.48	13.25	13.40	13.40	0.60%	1,289,071
Jan 20, 2026	13.25	13.50	13.12	13.32	13.32	0.45%	2,255,276
Jan 16, 2026	13.44	13.50	13.16	13.26	13.26	-0.15%	1,952,408
Jan 15, 2026	13.52	13.52	12.98	13.28	13.28	-3.21%	3,026,019
Jan 14, 2026	13.75	13.90	13.54	13.72	13.72	1.70%	3,177,895
Jan 13, 2026	13.22	13.69	13.22	13.49	13.49	2.12%	3,296,268
Jan 12, 2026	13.35	13.41	13.19	13.21	13.21	-1.56%	1,999,417
Jan 9, 2026	13.45	13.53	13.16	13.42	13.42	-0.07%	2,261,112
Jan 8, 2026	13.16	13.44	13.03	13.43	13.43	2.44%	3,707,967
Jan 7, 2026	12.47	13.12	12.36	13.11	13.11	9.07%	3,609,328
Jan 6, 2026	11.68	12.20	11.66	12.02	12.02	3.26%	2,403,534
Jan 5, 2026	11.94	12.03	11.64	11.64	11.64	-0.85%	2,076,306
Jan 2, 2026	12.12	12.13	11.65	11.74	11.74	-3.85%	2,187,891
Dec 31, 2025	12.26	12.26	12.07	12.21	12.21	0.58%	1,112,955
Dec 30, 2025	12.26	12.36	12.13	12.14	12.14	-1.30%	1,091,848
Dec 29, 2025	12.24	12.37	12.14	12.30	12.30	0.65%	1,063,215
Dec 26, 2025	12.11	12.25	12.07	12.22	12.22	0.91%	832,441
Dec 24, 2025	12.07	12.12	11.97	12.11	12.11	0.08%	605,976
Dec 23, 2025	12.15	12.16	11.97	12.10	12.10	-0.82%	1,480,714
Dec 22, 2025	12.29	12.40	12.19	12.20	12.20	-0.25%	1,047,938
Dec 19, 2025	12.36	12.43	12.22	12.23	12.23	-1.77%	2,072,221
Dec 18, 2025	12.63	12.66	12.35	12.45	12.45	-1.66%	1,580,085
Dec 17, 2025	12.65	12.81	12.48	12.66	12.66	1.20%	2,089,781
Dec 16, 2025	12.45	12.60	12.41	12.51	12.51	0.08%	1,320,932
Dec 15, 2025	12.43	12.57	12.40	12.50	12.50	0.48%	1,196,844
Dec 12, 2025	12.60	12.68	12.43	12.44	12.44	-1.27%	1,197,512
Dec 11, 2025	12.60	12.71	12.40	12.60	12.60	0.96%	1,682,889
Dec 10, 2025	12.52	12.61	12.27	12.48	12.48	-0.32%	2,341,695
Dec 9, 2025	12.75	12.77	12.52	12.52	12.52	-2.11%	1,714,456
Dec 8, 2025	12.82	13.05	12.78	12.79	12.79	0.24%	1,492,382
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