Skip to main content
Dalata Hotel Group plc (ISE:DHG)
Ireland flag Ireland · Delayed Price · Currency is EUR
6.44
0.00 (0.00%)
Inactive · Last trade price on Nov 7, 2025

Dalata Hotel Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20256.446.446.446.446.44--
Nov 6, 20256.446.456.446.446.44-0.16%873,640
Nov 5, 20256.446.456.446.456.450.31%1,226,879
Nov 4, 20256.436.446.436.436.43-198,615
Nov 3, 20256.446.456.436.436.43-0.16%626,285
Oct 31, 20256.436.456.436.446.440.16%297,469
Oct 30, 20256.436.446.436.436.43-849,543
Oct 29, 20256.436.436.436.436.43-393,687
Oct 28, 20256.436.446.436.436.43-847,730
Oct 27, 20256.436.446.436.436.43-630,815
Oct 24, 20256.446.446.436.436.43-223,639
Oct 23, 20256.456.456.436.436.43-1,139,278
Oct 22, 20256.436.446.436.436.43-408,923
Oct 21, 20256.426.446.426.436.43-0.16%295,515
Oct 20, 20256.426.446.426.446.440.31%53,846
Oct 17, 20256.426.446.426.426.42-896,419
Oct 16, 20256.426.426.426.426.42-205,083
Oct 15, 20256.426.436.426.426.42-128,313
Oct 14, 20256.426.436.426.426.42-0.16%284,056
Oct 13, 20256.426.436.426.436.430.16%5,330,403
Oct 10, 20256.426.436.426.426.42-101,758
Oct 9, 20256.426.436.426.426.42-94,783
Oct 8, 20256.426.436.426.426.42-136,476
Oct 7, 20256.426.436.426.426.420.16%248,976
Oct 6, 20256.426.436.416.416.41-0.31%72,314
Oct 3, 20256.436.436.416.436.430.31%385,592
Oct 2, 20256.406.426.406.416.41-306,713
Oct 1, 20256.426.426.416.416.410.16%677,953
Sep 30, 20256.416.426.406.406.40-0.16%479,628
Sep 29, 20256.416.426.416.416.41-70,626
Sep 26, 20256.426.426.406.416.41-81,379
Sep 25, 20256.426.426.416.416.410.16%990,858
Sep 24, 20256.416.426.406.406.40-0.16%670,991
Sep 23, 20256.426.426.416.416.41-0.16%1,054,226
Sep 22, 20256.436.436.416.426.420.16%445,520
Sep 19, 20256.416.426.416.416.41-1,622,676
Sep 18, 20256.416.426.416.416.41-335,549
Sep 17, 20256.416.416.406.416.410.16%122,591
Sep 16, 20256.406.416.406.406.40-220,023
Sep 15, 20256.416.416.396.406.40-224,847
Sep 12, 20256.416.436.406.406.40-0.16%801,298
Sep 11, 20256.356.416.356.416.410.94%1,810,166
Sep 10, 20256.376.376.356.356.35-238,480
Sep 9, 20256.356.366.346.356.35-66,254
Sep 8, 20256.376.376.346.356.35-119,041
Sep 5, 20256.376.376.336.356.350.47%118,276
Sep 4, 20256.376.376.326.326.32-0.32%426,135
Sep 3, 20256.376.376.346.346.34-0.47%982,451
Sep 2, 20256.396.396.366.376.37-0.16%1,620,053
Sep 1, 20256.396.396.366.386.380.16%6,049,760
Aug 29, 20256.396.396.376.376.37-0.16%461,524
Aug 28, 20256.396.396.386.386.38-0.16%744,989
Aug 27, 20256.396.396.376.396.39-505,206
Aug 26, 20256.376.396.376.396.390.16%842,775
Aug 25, 20256.396.396.376.386.38-304,811
Aug 22, 20256.386.396.386.386.38-756,047
Aug 21, 20256.396.396.386.386.38-174,946
Aug 20, 20256.376.396.376.386.38-387,572
Aug 19, 20256.386.396.386.386.38-144,986
Aug 18, 20256.396.396.376.386.38-234,433
Aug 15, 20256.396.396.386.386.38-463,293
Aug 14, 20256.386.396.376.386.38-701,015
Aug 13, 20256.386.396.386.386.38-2,727,380
Aug 12, 20256.346.386.346.386.38-2,131,744
Aug 11, 20256.376.386.376.386.38-138,625
Aug 8, 20256.386.386.376.386.38-1,763,703
Aug 7, 20256.386.386.376.386.38-2,551,775
Aug 6, 20256.386.386.376.386.38-2,522,437
Aug 5, 20256.386.386.376.386.38-1,081,599
Aug 4, 20256.386.386.376.386.38-612,445
Aug 1, 20256.376.386.376.386.38-818,458
Jul 31, 20256.376.386.376.386.38-676,284
Jul 30, 20256.376.386.376.386.380.16%1,266,657
Jul 29, 20256.386.396.376.376.37-0.16%2,350,140
Jul 28, 20256.396.396.376.386.38-0.16%1,277,848
Jul 25, 20256.396.396.376.396.39-785,088
Jul 24, 20256.386.396.376.396.390.16%38,455,270
Jul 23, 20256.386.396.376.386.380.16%41,274,650
Jul 22, 20256.386.396.376.376.37-987,091
Jul 21, 20256.396.406.376.376.37-0.31%1,777,480
Jul 18, 20256.396.406.386.396.39-1,927,275
Jul 17, 20256.406.406.386.396.39-290,133
Jul 16, 20256.366.396.366.396.390.31%4,692,980
Jul 15, 20256.396.406.356.376.37-2.60%18,704,980
Jul 14, 20256.666.666.516.546.54-0.91%203,726
Jul 11, 20256.526.686.486.606.601.54%462,540
Jul 10, 20256.506.506.456.506.50-827,232
Jul 9, 20256.466.506.446.506.500.62%499,914
Jul 8, 20256.476.496.456.466.46-130,599
Jul 7, 20256.506.506.456.466.46-0.15%376,551
Jul 4, 20256.486.486.456.476.47-0.15%110,815
Jul 3, 20256.506.506.466.486.480.15%160,476
Jul 2, 20256.496.496.446.476.470.15%311,309
Jul 1, 20256.506.506.446.466.460.16%1,296,346
Jun 30, 20256.386.496.366.456.451.42%607,876
Jun 27, 20256.426.426.336.366.360.16%423,930
Jun 26, 20256.456.456.356.356.35-0.78%687,961
Jun 25, 20256.446.466.406.406.40-0.16%82,816
Jun 24, 20256.406.466.396.416.411.26%135,329
Jun 23, 20256.496.496.306.336.33-1.09%279,776