Hostelworld Group plc (FRA:HSW)
Germany
· Delayed Price · Currency is EUR 1.410
-0.020 (-1.40%)
At close: Dec 5, 2025
Hostelworld Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 3, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Dec 2, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 1.39% | - |
| Dec 1, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | - |
| Nov 28, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Nov 27, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Nov 26, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Nov 25, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Nov 24, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Nov 21, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | -1.39% | - |
| Nov 20, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | - | - |
| Nov 19, 2025 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Nov 18, 2025 | 1.56 | 1.56 | 1.46 | 1.46 | 1.46 | -5.19% | - |
| Nov 17, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 3.36% | - |
| Nov 14, 2025 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -4.49% | - |
| Nov 13, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Nov 12, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 1.97% | - |
| Nov 11, 2025 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | 1.33% | - |
| Nov 10, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 4.90% | - |
| Nov 7, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | - | - |
| Nov 6, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Nov 5, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | - |
| Nov 4, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Nov 3, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 2.80% | - |
| Oct 31, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | - |
| Oct 30, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 29, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | - |
| Oct 28, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -2.74% | - |
| Oct 27, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Oct 24, 2025 | 1.45 | 1.48 | 1.41 | 1.48 | 1.48 | 2.07% | - |
| Oct 23, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | - | - |
| Oct 22, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 1.40% | - |
| Oct 21, 2025 | 1.46 | 1.48 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Oct 20, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 2.10% | - |
| Oct 17, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Oct 16, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 2.10% | - |
| Oct 15, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | - |
| Oct 14, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 13, 2025 | 1.43 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | - |
| Oct 10, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | -1.40% | - |
| Oct 9, 2025 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | 5.15% | - |
| Oct 8, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | - |
| Oct 7, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -2.90% | - |
| Oct 6, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | - |
| Oct 3, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Oct 2, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | - |
| Oct 1, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | - |
| Sep 30, 2025 | 1.34 | 1.39 | 1.33 | 1.39 | 1.39 | 2.96% | - |
| Sep 29, 2025 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 3.85% | - |
| Sep 26, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Sep 25, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 23, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Sep 22, 2025 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | - |
| Sep 19, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | - |
| Sep 18, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | - | - |
| Sep 17, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | - |
| Sep 16, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | - |
| Sep 15, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Sep 12, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Sep 11, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | 0.75% | 500 |
| Sep 9, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Sep 8, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | - |
| Sep 5, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | - | - |
| Sep 4, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Sep 3, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Sep 2, 2025 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | - |
| Sep 1, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | - |
| Aug 29, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Aug 28, 2025 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | -0.74% | - |
| Aug 27, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.34 | -0.74% | - |
| Aug 26, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.35 | 2.26% | - |
| Aug 25, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.32 | -1.48% | - |
| Aug 22, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.34 | -2.88% | - |
| Aug 21, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.38 | 1.46% | - |
| Aug 20, 2025 | 1.35 | 1.39 | 1.35 | 1.37 | 1.36 | 3.01% | - |
| Aug 19, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.32 | 0.76% | - |
| Aug 18, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.31 | - | - |
| Aug 15, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.31 | - | - |
| Aug 14, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.31 | 1.54% | - |
| Aug 13, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.29 | 0.78% | - |
| Aug 12, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.28 | -2.27% | - |
| Aug 11, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.31 | -1.49% | - |
| Aug 8, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.33 | -0.74% | - |
| Aug 7, 2025 | 1.32 | 1.35 | 1.30 | 1.35 | 1.34 | 2.27% | - |
| Aug 6, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.31 | -2.94% | - |
| Aug 5, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.35 | - | - |
| Aug 4, 2025 | 1.36 | 1.36 | 1.33 | 1.36 | 1.35 | 2.26% | - |
| Aug 1, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.32 | -2.21% | - |
| Jul 31, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.35 | -2.16% | - |
| Jul 30, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.38 | -1.42% | - |
| Jul 29, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.40 | -0.70% | - |
| Jul 28, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.41 | -0.70% | - |
| Jul 25, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.42 | -0.69% | - |
| Jul 24, 2025 | 1.47 | 1.47 | 1.43 | 1.44 | 1.43 | -0.69% | - |
| Jul 23, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.44 | -0.68% | - |
| Jul 22, 2025 | 1.47 | 1.47 | 1.44 | 1.46 | 1.45 | -0.68% | - |
| Jul 21, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.46 | -0.68% | - |
| Jul 18, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.47 | 0.68% | - |
| Jul 17, 2025 | 1.47 | 1.49 | 1.47 | 1.47 | 1.46 | -0.68% | - |