Skip to main content
Hostelworld Group plc (ISE:HSW)
Ireland flag Ireland · Delayed Price · Currency is EUR
1.300
-0.100 (-7.14%)
At close: Feb 27, 2026

Hostelworld Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.301.301.301.301.30-7.14%24
Feb 26, 20261.401.401.401.401.40--
Feb 25, 20261.401.401.401.401.40-58
Feb 24, 20261.401.401.401.401.400.72%150
Feb 23, 20261.391.391.391.391.39--
Feb 20, 20261.391.391.391.391.39-0.71%500
Feb 19, 20261.401.401.401.401.40--
Feb 18, 20261.401.401.401.401.40--
Feb 17, 20261.401.401.401.401.404.48%13
Feb 16, 20261.341.341.341.341.34-58
Feb 13, 20261.341.341.341.341.34-150
Feb 12, 20261.341.341.341.341.34--
Feb 11, 20261.341.341.341.341.34-4.29%500
Feb 10, 20261.401.401.401.401.40-208
Feb 9, 20261.401.401.401.401.400.72%500
Feb 6, 20261.391.391.391.391.393.73%13
Feb 5, 20261.341.341.341.341.34-221
Feb 4, 20261.341.341.341.341.34-4.29%500
Feb 3, 20261.401.401.401.401.402.94%721
Feb 2, 20261.361.361.361.361.36--
Jan 30, 20261.361.361.361.361.36-0.73%208
Jan 29, 20261.371.371.371.371.37-500
Jan 28, 20261.401.401.371.371.37-639
Jan 27, 20261.391.401.371.371.37-2.14%671
Jan 26, 20261.401.401.401.401.402.19%692
Jan 23, 20261.371.371.371.371.37--
Jan 22, 20261.371.371.371.371.37--
Jan 21, 20261.371.371.371.371.37--
Jan 20, 20261.371.371.371.371.37--
Jan 19, 20261.371.371.371.371.37-0.72%167
Jan 16, 20261.391.391.381.381.38-1,000
Jan 15, 20261.401.401.381.381.38-1.43%975
Jan 14, 20261.401.401.401.401.40--
Jan 13, 20261.401.401.401.401.40-11.95%400
Jan 12, 20261.591.591.591.591.59--
Jan 9, 20261.591.591.591.591.59--
Jan 8, 20261.591.591.591.591.59--
Jan 7, 20261.591.591.591.591.59--
Jan 6, 20261.591.591.591.591.59--
Jan 5, 20261.591.591.591.591.59--
Jan 2, 20261.591.591.591.591.59--
Dec 31, 20251.591.591.591.591.59--
Dec 30, 20251.591.591.591.591.59-2
Dec 29, 20251.591.591.591.591.593.92%721
Dec 24, 20251.531.531.531.531.53--
Dec 23, 20251.531.531.531.531.53--
Dec 22, 20251.531.531.531.531.53--
Dec 19, 20251.531.531.531.531.53--
Dec 18, 20251.531.531.531.531.53--
Dec 17, 20251.531.531.531.531.53--
Dec 16, 20251.531.531.531.531.53-1.29%922
Dec 15, 20251.551.551.551.551.55--
Dec 12, 20251.551.551.551.551.55--
Dec 11, 20251.551.551.551.551.55--
Dec 10, 20251.551.551.551.551.55--
Dec 9, 20251.551.551.551.551.55--
Dec 8, 20251.551.551.551.551.55--
Dec 5, 20251.551.551.551.551.55--
Dec 4, 20251.551.551.551.551.55--
Dec 3, 20251.551.551.551.551.55--
Dec 2, 20251.551.551.551.551.55--
Dec 1, 20251.551.551.551.551.55--
Nov 28, 20251.551.551.551.551.55--
Nov 27, 20251.551.551.551.551.55--
Nov 26, 20251.551.551.551.551.55--
Nov 25, 20251.551.551.551.551.55--
Nov 24, 20251.551.551.551.551.55--
Nov 21, 20251.551.551.551.551.55--
Nov 20, 20251.551.551.551.551.55--
Nov 19, 20251.551.551.551.551.55--
Nov 18, 20251.551.551.551.551.55--
Nov 17, 20251.551.551.551.551.55--
Nov 14, 20251.551.551.551.551.55-63,000
Nov 13, 20251.551.551.551.551.55--
Nov 12, 20251.551.551.551.551.55--
Nov 11, 20251.551.551.551.551.55--
Nov 10, 20251.551.551.551.551.55--
Nov 7, 20251.551.551.551.551.55--
Nov 6, 20251.551.551.551.551.55--
Nov 5, 20251.551.551.551.551.55--
Nov 4, 20251.551.551.551.551.55--
Nov 3, 20251.551.551.551.551.55--
Oct 31, 20251.551.551.551.551.55--
Oct 30, 20251.551.551.551.551.55--
Oct 29, 20251.551.551.551.551.55--
Oct 28, 20251.551.551.551.551.55--
Oct 27, 20251.551.551.551.551.55--
Oct 24, 20251.551.551.551.551.55-65,000
Oct 23, 20251.551.551.551.551.55--
Oct 22, 20251.551.551.551.551.55--
Oct 21, 20251.551.551.551.551.55--
Oct 20, 20251.551.551.551.551.55-0.64%113
Oct 17, 20251.561.561.561.561.56--
Oct 16, 20251.561.561.561.561.560.65%50
Oct 15, 20251.551.551.551.551.55--
Oct 14, 20251.551.551.551.551.55--
Oct 13, 20251.551.551.551.551.55--
Oct 10, 20251.551.551.551.551.55-400
Oct 9, 20251.551.551.551.551.55--
Oct 8, 20251.551.551.551.551.55--