Hostelworld Group plc (ISE:HSW)
Ireland
· Delayed Price · Currency is EUR 1.400
0.00 (0.00%)
Aug 28, 2025, 12:53 PM GMT
Hostelworld Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 350 |
| Aug 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 26, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 7, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| Aug 6, 2025 | 1.40 | 1.59 | 1.40 | 1.40 | 1.39 | -12.50% | 4,334 |
| Aug 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Aug 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Aug 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Jul 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Jul 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Jul 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Jul 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | 474 |
| Jul 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Jul 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Jul 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Jul 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Jul 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Jul 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Jul 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | - | - |
| Jul 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | -5.88% | 1,000 |
| Jul 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | - | - |
| Jul 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | - | - |
| Jul 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | - | - |
| Jul 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | - | - |
| Jul 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | 10.39% | 125 |
| Jul 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | - | - |
| Jul 7, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | - | - |
| Jul 4, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.53 | 2.67% | 865 |
| Jul 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | -1.96% | 3,334 |
| Jul 2, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.52 | -2.55% | 1,000 |
| Jul 1, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.56 | 8.28% | 6,022 |
| Jun 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | - | - |
| Jun 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | - | - |
| Jun 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | - | - |
| Jun 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | - | - |
| Jun 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | - | - |