Hostelworld Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-04-27 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-04-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-04-23 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-04-22 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2026-04-21 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 791 |
| 2026-04-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 139 |
| 2026-04-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 500 |
| 2026-04-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-04-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.134 | 0 |
| 2026-04-14 | 1.150 | 1.150 | 1.150 | 1.150 | 1.134 | 0 |
| 2026-04-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.134 | 75 |
| 2026-04-10 | 1.390 | 1.390 | 1.390 | 1.390 | 1.371 | 75 |
| 2026-04-09 | 1.360 | 1.360 | 1.360 | 1.360 | 1.341 | 0 |
| 2026-04-08 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-04-07 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-04-02 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-04-01 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-03-31 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-03-30 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-03-27 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 491 |
| 2026-03-26 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 3,836 |
| 2026-03-25 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 784 |
| 2026-03-24 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-03-23 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 351 |
| 2026-03-20 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 197 |
| 2026-03-19 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 75 |
| 2026-03-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-03-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,443 |
| 2026-03-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 101 |
| 2026-03-13 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-03-12 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-03-11 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 197 |
| 2026-03-10 | 1.390 | 1.390 | 1.280 | 1.280 | 1.280 | 75 |
| 2026-03-09 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 113 |
| 2026-03-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-03-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-03-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-03-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 500 |
| 2026-03-02 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 198 |
| 2026-02-27 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 24 |
| 2026-02-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-02-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 58 |
| 2026-02-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 150 |
| 2026-02-23 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-02-20 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 500 |
| 2026-02-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-02-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-02-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 13 |
| 2026-02-16 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 58 |
| 2026-02-13 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 150 |
| 2026-02-12 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2026-02-11 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 500 |
| 2026-02-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 208 |
| 2026-02-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 500 |
| 2026-02-06 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 13 |
| 2026-02-05 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 221 |
| 2026-02-04 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 500 |
| 2026-02-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 721 |
| 2026-02-02 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
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.