Donegal Investment Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	18.200	18.200	18.200	18.200	18.200	0
2025-11-03	18.200	18.200	18.200	18.200	18.200	0
2025-10-31	18.200	18.200	18.200	18.200	18.200	0
2025-10-30	18.200	18.200	18.200	18.200	18.200	0
2025-10-29	18.200	18.200	18.200	18.200	18.200	558
2025-10-28	17.002	17.002	17.000	17.000	17.000	738
2025-10-27	17.000	17.000	17.000	17.000	17.000	1,000
2025-10-24	18.000	18.000	18.000	18.000	18.000	0
2025-10-23	18.750	18.750	18.000	18.000	18.000	1,356
2025-10-22	17.500	17.500	17.500	17.500	17.500	0
2025-10-21	17.500	17.500	17.500	17.500	17.500	0
2025-10-20	17.500	17.500	17.500	17.500	17.500	0
2025-10-17	17.500	17.500	17.500	17.500	17.500	50
2025-10-16	17.002	17.002	17.000	17.000	17.000	40
2025-10-15	17.400	17.400	17.400	17.400	17.400	0
2025-10-14	17.400	17.400	17.400	17.400	17.400	1,000
2025-10-13	18.750	18.750	18.750	18.750	18.750	0
2025-10-10	18.750	18.750	18.750	18.750	18.750	0
2025-10-09	18.750	18.750	18.750	18.750	18.750	1,000
2025-10-08	18.750	18.750	18.750	18.750	18.750	0
2025-10-07	19.000	19.000	18.750	18.750	18.750	118
2025-10-06	19.000	19.000	19.000	19.000	19.000	0
2025-10-03	19.000	19.000	19.000	19.000	19.000	500
2025-10-02	18.900	18.900	18.900	18.900	18.900	0
2025-10-01	18.900	18.900	18.900	18.900	18.900	0
2025-09-30	18.400	18.900	18.400	18.900	18.900	457
2025-09-29	18.100	18.100	18.100	18.100	18.100	0
2025-09-26	18.100	18.100	18.100	18.100	18.100	0
2025-09-25	18.100	18.100	18.100	18.100	18.100	0
2025-09-24	18.100	18.100	18.100	18.100	18.100	0
2025-09-23	18.100	18.100	18.100	18.100	18.100	0
2025-09-22	18.100	18.100	18.100	18.100	18.100	439
2025-09-19	18.100	18.100	18.100	18.100	18.100	157
2025-09-18	18.100	18.100	18.100	18.100	18.100	0
2025-09-17	18.100	18.100	18.100	18.100	18.100	0
2025-09-16	18.100	18.100	18.100	18.100	18.100	102
2025-09-15	18.100	18.100	18.100	18.100	18.100	0
2025-09-12	18.100	18.100	18.100	18.100	18.100	0
2025-09-11	18.100	18.100	18.100	18.100	18.100	0
2025-09-10	18.100	18.100	18.100	18.100	18.100	50
2025-09-09	18.200	18.200	18.200	18.200	18.200	0
2025-09-08	18.200	18.200	18.200	18.200	18.200	0
2025-09-05	18.200	18.200	18.200	18.200	18.200	329
2025-09-04	16.400	16.400	16.400	16.400	16.400	0
2025-09-03	16.400	16.400	16.400	16.400	16.400	26
2025-09-02	18.100	18.100	18.100	18.100	18.100	0
2025-09-01	18.100	18.100	18.100	18.100	18.100	0
2025-08-29	18.100	18.100	18.100	18.100	18.100	0
2025-08-28	18.102	18.102	18.100	18.100	18.100	318
2025-08-27	18.102	18.102	18.102	18.102	18.102	0
2025-08-26	18.102	18.102	18.102	18.102	18.102	0
2025-08-25	18.102	18.102	18.102	18.102	18.102	0
2025-08-22	18.102	18.102	18.102	18.102	18.102	0
2025-08-21	18.102	18.102	18.102	18.102	18.102	0
2025-08-20	18.102	18.102	18.102	18.102	18.102	1
2025-08-19	18.100	18.100	18.100	18.100	18.100	0
2025-08-18	18.100	18.100	18.100	18.100	18.100	0
2025-08-15	18.100	18.100	18.100	18.100	18.100	0
2025-08-14	18.100	18.100	18.100	18.100	18.100	0
2025-08-13	18.100	18.100	18.100	18.100	18.100	0

← NewerPage 5 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.