Donegal Investment Group plc (ISE:DQ7A)
Ireland
· Delayed Price · Currency is EUR 15.90
0.00 (0.00%)
Mar 6, 2026, 4:22 PM GMT
Donegal Investment Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 1.92% | 300 |
| Mar 5, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Mar 4, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Mar 3, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Mar 2, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Feb 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Feb 26, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | 180 |
| Feb 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | 32 |
| Feb 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Feb 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Feb 19, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Feb 18, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 18 |
| Feb 17, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Feb 16, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Feb 13, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Feb 12, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Feb 11, 2026 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | -2.50% | 130 |
| Feb 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 4, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 3, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Feb 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 30, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -3.61% | 327 |
| Jan 29, 2026 | 16.75 | 16.75 | 16.60 | 16.60 | 16.60 | -9.77% | 882 |
| Jan 28, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 26, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 22, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 21, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 20, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 19, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 15, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 12, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 8, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 7, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 6, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 31, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 29, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 24, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 22, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 16, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 12, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 8, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 4, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 2, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 1, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 28, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 27, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 26, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 25, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 24, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 1,109 |
| Nov 20, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 13, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 12, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 7, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.09% | 1 |
| Nov 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 708 |
| Nov 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Oct 31, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Oct 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Oct 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 7.06% | 558 |
| Oct 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 738 |
| Oct 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 1,000 |
| Oct 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 23, 2025 | 18.75 | 18.75 | 18.00 | 18.00 | 18.00 | 2.86% | 1,356 |
| Oct 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 20, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | 50 |
| Oct 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | 40 |
| Oct 15, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |