UK markets closed

Hostelworld Group Plc (HSW.IR)

Irish - Irish Delayed price. Currency in EUR
Add to watchlist
1.85000.0000 (0.00%)
At close: 09:51AM IST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241.85001.85001.85001.85001.8500-
13 Jun 20241.85001.85001.85001.85001.8500-
12 Jun 20241.85001.85001.85001.85001.8500-
11 Jun 20241.85001.85001.85001.85001.85002,703
10 Jun 20241.82001.82001.82001.82001.8200-
07 Jun 20241.82001.82001.82001.82001.8200-
06 Jun 20241.82001.82001.82001.82001.8200-
05 Jun 20241.82001.82001.82001.82001.8200-
04 Jun 20241.82001.82001.82001.82001.8200-
03 Jun 20241.82001.82001.82001.82001.8200-
31 May 20241.82001.82001.82001.82001.8200-
30 May 20241.82001.82001.82001.82001.8200-
29 May 20241.82001.82001.82001.82001.8200-
28 May 20241.82001.82001.82001.82001.8200-
27 May 20241.82001.82001.82001.82001.8200-
24 May 20241.82001.82001.82001.82001.8200-
23 May 20241.82001.82001.82001.82001.8200-
22 May 20241.82001.82001.82001.82001.8200-
21 May 20241.82001.82001.82001.82001.82001
20 May 20241.82001.82001.82001.82001.82002
17 May 20241.82001.82001.82001.82001.8200-
16 May 20241.82001.82001.82001.82001.820070
15 May 20241.85001.85001.85001.85001.8500-
14 May 20241.85001.85001.85001.85001.8500-
13 May 20241.85001.85001.85001.85001.8500-
10 May 20241.85001.85001.85001.85001.8500-
09 May 20241.85001.85001.85001.85001.8500-
08 May 20241.85001.85001.85001.85001.8500-
07 May 20241.85001.85001.85001.85001.8500-
03 May 20241.85001.85001.85001.85001.8500-
02 May 20241.77001.85001.77001.85001.85009,500
30 Apr 20241.77001.77001.77001.77001.7700-
29 Apr 20241.77001.77001.77001.77001.7700-
26 Apr 20241.77001.77001.77001.77001.7700-
25 Apr 20241.77001.77001.77001.77001.7700-
24 Apr 20241.77001.77001.77001.77001.7700-
23 Apr 20241.77001.77001.77001.77001.7700-
22 Apr 20241.77001.77001.77001.77001.7700-
19 Apr 20241.80001.83001.77001.77001.770014,006
18 Apr 20241.96001.96001.96001.96001.9600-
17 Apr 20241.96001.96001.96001.96001.9600-
16 Apr 20241.96001.96001.96001.96001.9600119
15 Apr 20241.80001.80001.80001.80001.80001
12 Apr 20241.83001.83001.80001.80001.8000199
11 Apr 20241.89001.89001.80001.80001.80003,511
10 Apr 20241.88001.88001.88001.88001.8800-
09 Apr 20241.88001.88001.88001.88001.88002
08 Apr 20241.88001.88001.88001.88001.88003
05 Apr 20241.88001.88001.88001.88001.88004
04 Apr 20241.88001.88001.88001.88001.8800-
03 Apr 20241.88001.88001.88001.88001.8800-
02 Apr 20241.98001.98001.88001.88001.88002,552
28 Mar 20241.96001.96001.96001.96001.960026
27 Mar 20241.90001.90001.90001.90001.90005
26 Mar 20241.86001.86001.86001.86001.86005
25 Mar 20241.86001.86001.86001.86001.860087
22 Mar 20241.86001.86001.86001.86001.8600145
21 Mar 20241.86001.86001.86001.86001.860086
20 Mar 20241.86001.86001.86001.86001.860086
19 Mar 20241.90001.92001.90001.92001.9200411
18 Mar 20241.86001.86001.86001.86001.860086
15 Mar 20241.91001.99001.86001.86001.86007,681
14 Mar 20241.75001.75001.75001.75001.7500-
13 Mar 20241.75001.75001.75001.75001.7500-
12 Mar 20241.75001.75001.75001.75001.7500-
11 Mar 20241.75001.75001.75001.75001.750066
08 Mar 20241.75001.75001.75001.75001.75002
07 Mar 20241.75001.75001.75001.75001.7500-
06 Mar 20241.75001.75001.75001.75001.7500-
05 Mar 20241.75001.75001.75001.75001.7500-
04 Mar 20241.75001.75001.75001.75001.75006
01 Mar 20241.81001.81001.81001.81001.8100-
29 Feb 20241.81001.81001.81001.81001.810066
28 Feb 20241.85001.85001.85001.85001.8500-
27 Feb 20241.76001.85001.76001.85001.850011,812
26 Feb 20241.70001.70001.60001.60001.60008,612
23 Feb 20241.64001.64001.64001.64001.6400-
22 Feb 20241.64001.64001.64001.64001.6400-
21 Feb 20241.65001.65001.64001.64001.6400140
20 Feb 20241.65001.65001.65001.65001.6500501
19 Feb 20241.64001.64001.64001.64001.6400-
16 Feb 20241.64001.64001.64001.64001.6400-
15 Feb 20241.64001.64001.64001.64001.6400-
14 Feb 20241.64001.64001.64001.64001.6400-
13 Feb 20241.64001.64001.64001.64001.6400-
12 Feb 20241.64001.64001.64001.64001.64001,023
09 Feb 20241.58001.58001.58001.58001.5800-
08 Feb 20241.58001.58001.58001.58001.5800-
07 Feb 20241.58001.58001.58001.58001.58004
06 Feb 20241.58001.58001.58001.58001.5800-
05 Feb 20241.58001.58001.58001.58001.5800-
02 Feb 20241.58001.58001.58001.58001.5800-
01 Feb 20241.58001.58001.58001.58001.5800-
31 Jan 20241.58001.58001.58001.58001.5800-
30 Jan 20241.58001.58001.58001.58001.5800-
29 Jan 20241.58001.58001.58001.58001.5800-
26 Jan 20241.58001.58001.58001.58001.5800-
25 Jan 20241.58001.58001.58001.58001.5800-
24 Jan 20241.58001.58001.58001.58001.58001
23 Jan 20241.74001.74001.74001.74001.7400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...