DHT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	11.29	11.39	11.21	11.34	11.34	0.80%	1,132,472
Aug 12, 2025	11.19	11.38	11.17	11.25	11.25	0.90%	1,322,760
Aug 11, 2025	11.32	11.46	11.05	11.15	11.15	-2.45%	1,173,789
Aug 8, 2025	11.74	11.79	11.31	11.43	11.43	-2.31%	1,489,823
Aug 7, 2025	11.36	11.94	11.36	11.70	11.70	1.47%	1,826,459
Aug 6, 2025	11.70	11.79	11.51	11.53	11.53	-1.87%	1,210,686
Aug 5, 2025	11.58	11.84	11.50	11.75	11.75	3.07%	1,427,776
Aug 4, 2025	11.26	11.48	11.26	11.40	11.40	1.88%	964,807
Aug 1, 2025	11.12	11.28	10.99	11.19	11.19	0.90%	1,136,569
Jul 31, 2025	11.10	11.21	10.99	11.09	11.09	-1.07%	1,420,320
Jul 30, 2025	11.11	11.37	11.06	11.21	11.21	-0.71%	1,898,668
Jul 29, 2025	11.20	11.36	11.16	11.29	11.29	-0.09%	890,747
Jul 28, 2025	11.06	11.30	11.05	11.30	11.30	3.20%	1,093,587
Jul 25, 2025	11.04	11.06	10.89	10.95	10.95	-1.53%	1,113,215
Jul 24, 2025	11.04	11.23	11.04	11.12	11.12	-	1,835,201
Jul 23, 2025	10.84	11.12	10.84	11.12	11.12	3.44%	1,473,628
Jul 22, 2025	10.72	10.88	10.61	10.75	10.75	-0.56%	1,381,452
Jul 21, 2025	10.82	10.85	10.72	10.81	10.81	-0.46%	910,650
Jul 18, 2025	11.08	11.08	10.83	10.86	10.86	-1.27%	1,097,205
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