Hostelworld Group plc (ISE:HSW)
Ireland
· Delayed Price · Currency is EUR 1.250
0.00 (0.00%)
Apr 21, 2026, 4:30 PM GMT
Hostelworld Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 791 |
| Apr 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 139 |
| Apr 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 10.62% | 500 |
| Apr 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Apr 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | - | - |
| Apr 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | - | - |
| Apr 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | -17.27% | 75 |
| Apr 10, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | 2.21% | 75 |
| Apr 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | - | - |
| Apr 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | - | - |
| Apr 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | - | - |
| Apr 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | - | - |
| Apr 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | - | - |
| Mar 31, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | - | - |
| Mar 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | - | - |
| Mar 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | 12.40% | 491 |
| Mar 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | - | 3,836 |
| Mar 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | -12.95% | 784 |
| Mar 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | - | - |
| Mar 23, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.37 | 3.73% | 351 |
| Mar 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | - | 197 |
| Mar 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | 11.67% | 75 |
| Mar 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | - | - |
| Mar 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | - | 4,443 |
| Mar 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | -13.67% | 101 |
| Mar 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | - | - |
| Mar 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | - | - |
| Mar 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | 8.59% | 197 |
| Mar 10, 2026 | 1.39 | 1.39 | 1.28 | 1.28 | 1.26 | - | 75 |
| Mar 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | -8.57% | 113 |
| Mar 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | - | - |
| Mar 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | - | - |
| Mar 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | - | - |
| Mar 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | 9.37% | 500 |
| Mar 2, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.26 | -1.54% | 198 |
| Feb 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | -7.14% | 24 |
| Feb 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | - | - |
| Feb 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | - | 58 |
| Feb 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | 0.72% | 150 |
| Feb 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | - | - |
| Feb 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | -0.71% | 500 |
| Feb 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | - | - |
| Feb 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | - | - |
| Feb 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | 4.48% | 13 |
| Feb 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | - | 58 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | - | 150 |
| Feb 12, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | - | - |
| Feb 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | -4.29% | 500 |
| Feb 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | - | 208 |
| Feb 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | 0.72% | 500 |
| Feb 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | 3.73% | 13 |
| Feb 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | - | 221 |
| Feb 4, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | -4.29% | 500 |
| Feb 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | 2.94% | 721 |
| Feb 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | - | - |
| Jan 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | -0.73% | 208 |
| Jan 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | - | 500 |
| Jan 28, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.35 | - | 639 |
| Jan 27, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.35 | -2.14% | 671 |
| Jan 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | 2.19% | 692 |
| Jan 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | - | - |
| Jan 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | - | - |
| Jan 21, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | - | - |
| Jan 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | - | - |
| Jan 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | -0.72% | 167 |
| Jan 16, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.36 | - | 1,000 |
| Jan 15, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.36 | -1.43% | 975 |
| Jan 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | - | - |
| Jan 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | -11.95% | 400 |
| Jan 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | - | - |
| Jan 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | - | - |
| Jan 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | - | - |
| Jan 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | - | - |
| Jan 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | - | - |
| Jan 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | - | - |
| Jan 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | - | - |
| Dec 31, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | - | - |
| Dec 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | - | 2 |
| Dec 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | 3.92% | 721 |
| Dec 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | - | - |
| Dec 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | - | - |
| Dec 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | - | - |
| Dec 19, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | - | - |
| Dec 18, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | - | - |
| Dec 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | - | - |
| Dec 16, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | -1.29% | 922 |
| Dec 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | - |
| Dec 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | - |
| Dec 11, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | - |
| Dec 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | - |
| Dec 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | - |
| Dec 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | - |
| Dec 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | - |
| Dec 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | - |
| Dec 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | - |
| Dec 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | - |