DHT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	24.54	24.79	23.69	23.86	23.86	-4.64%	7,075,119
Oct 30, 2026	24.91	25.28	24.55	25.02	25.02	-0.24%	3,839,787
Oct 29, 2026	24.57	25.27	24.45	25.08	25.08	2.53%	3,871,877
Oct 28, 2026	24.95	25.38	24.33	24.46	24.46	1.37%	4,750,517
Oct 27, 2026	24.25	24.79	23.97	24.13	24.13	-1.91%	4,152,598
Oct 26, 2026	24.76	25.09	24.44	24.60	24.60	-	3,997,761
Oct 23, 2026	24.35	24.99	24.05	24.60	24.60	1.99%	3,799,870
Oct 22, 2026	23.75	24.39	23.22	24.12	24.12	-0.17%	4,600,463
Oct 21, 2026	23.35	24.37	23.33	24.16	24.16	3.47%	5,008,320
Oct 20, 2026	22.94	23.51	22.74	23.35	23.35	1.39%	5,485,048
Oct 19, 2026	23.69	24.15	22.37	23.03	23.03	-2.42%	6,892,062
Oct 16, 2026	24.28	24.52	23.53	23.60	23.60	0.73%	5,084,288
Oct 15, 2026	23.84	24.91	23.32	23.43	23.43	-6.09%	6,690,277
Oct 14, 2026	26.91	26.91	24.68	24.95	24.95	-6.17%	8,667,772
Oct 13, 2026	26.14	26.89	26.00	26.59	26.59	1.41%	6,275,032
Oct 12, 2026	25.70	26.47	25.50	26.22	26.22	6.41%	8,067,140
Oct 9, 2026	24.75	25.04	24.59	24.64	24.64	-1.16%	3,045,750
Oct 8, 2026	24.43	25.07	24.35	24.93	24.93	5.15%	5,492,034
Oct 7, 2026	23.74	24.43	23.71	23.71	23.71	0.81%	3,844,816
Oct 6, 2026	23.58	23.88	23.16	23.52	23.52	-1.26%	4,481,840
Oct 5, 2026	24.90	24.98	23.06	23.82	23.82	0.59%	6,103,636
Oct 2, 2026	23.32	23.72	23.02	23.68	23.68	0.51%	3,316,785
Oct 1, 2026	22.40	23.61	22.36	23.56	23.56	4.39%	4,427,079
Sep 30, 2026	22.82	23.19	22.51	22.57	22.57	0.67%	3,931,588
Sep 29, 2026	21.75	22.63	21.70	22.42	22.42	2.37%	3,554,214
Sep 28, 2026	22.08	22.32	21.61	21.90	21.90	0.55%	3,705,212
Sep 25, 2026	21.46	21.93	21.32	21.78	21.78	0.46%	3,177,088
Sep 24, 2026	21.23	21.90	21.04	21.68	21.68	1.88%	5,018,135
Sep 23, 2026	21.35	21.50	20.64	21.28	21.28	-0.51%	3,740,153
Sep 22, 2026	21.80	21.98	21.32	21.39	21.39	-4.72%	4,821,788
Sep 21, 2026	23.00	23.56	22.29	22.45	22.45	-3.52%	4,420,914
Sep 18, 2026	23.16	23.51	22.88	23.27	23.27	1.97%	4,194,698
Sep 17, 2026	22.97	23.25	22.74	22.82	22.82	-0.95%	5,426,016
Sep 16, 2026	22.19	23.46	22.13	23.04	23.04	4.07%	5,293,844
Sep 15, 2026	22.40	22.82	21.95	22.14	22.14	-0.05%	6,021,793
Sep 14, 2026	22.14	22.28	21.55	22.15	22.15	0.68%	3,883,562
Sep 11, 2026	21.30	22.28	21.29	22.00	22.00	2.66%	5,141,831
Sep 10, 2026	21.41	21.59	21.07	21.43	21.43	1.08%	3,631,397
Sep 9, 2026	21.00	21.29	20.69	21.20	21.20	1.83%	2,744,269
Sep 8, 2026	21.06	21.15	20.57	20.82	20.82	-0.24%	2,784,377
Sep 4, 2026	20.18	21.09	20.18	20.87	20.87	3.37%	5,251,894
Sep 3, 2026	20.21	20.47	19.91	20.19	20.19	0.60%	3,621,979
Sep 2, 2026	19.66	20.10	19.55	20.07	20.07	1.93%	2,040,047
Sep 1, 2026	19.66	19.93	19.45	19.69	19.69	0.46%	2,434,568
Aug 31, 2026	19.84	19.94	19.41	19.60	19.60	-0.31%	2,340,028
Aug 28, 2026	19.42	19.86	19.40	19.66	19.66	1.60%	1,968,757
Aug 27, 2026	18.77	19.57	18.77	19.35	19.35	5.62%	3,157,828
Aug 26, 2026	19.04	19.09	18.25	18.32	18.32	-4.43%	4,949,242
Aug 25, 2026	19.62	19.79	19.12	19.17	19.17	-2.79%	3,536,543
Aug 24, 2026	19.63	19.86	19.43	19.72	19.72	-0.50%	2,712,537