TipRanks
Hostelworld Group PLC (DE:HSW)
FRANKFURT:HSW
Germany Market
HSW
Hostelworld
RESEARCH TOOLSreports

Hostelworld (HSW) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 16, 2026
1.21
1.27
1.21
1.27
1.27
+2.42%
0
0.00
Sep 15, 2026
1.26
1.26
1.24
1.24
1.24
-3.88%
0
0.00
Sep 14, 2026
1.26
1.29
1.22
1.29
1.29
+1.57%
0
0.00
Sep 11, 2026
1.20
1.27
1.17
1.27
1.27
+6.72%
0
0.00
Sep 10, 2026
1.17
1.23
1.17
1.19
1.19
-5.56%
0
0.00
Sep 09, 2026
1.23
1.26
1.23
1.26
1.26
-1.56%
0
0.00
Sep 08, 2026
1.23
1.28
1.23
1.28
1.28
+2.40%
0
0.00
Sep 07, 2026
1.18
1.26
1.18
1.25
1.25
0.00%
0
0.00
Sep 04, 2026
1.23
1.25
1.23
1.25
1.25
+0.81%
0
0.00
Sep 03, 2026
1.25
1.25
1.24
1.24
1.24
-0.80%
0
0.00
Sep 02, 2026
1.26
1.26
1.24
1.25
1.25
-1.57%
0
0.00
Sep 01, 2026
1.15
1.27
1.15
1.27
1.27
+4.10%
0
0.00
Aug 31, 2026
1.23
1.23
1.22
1.22
1.22
-0.81%
0
0.00
Aug 28, 2026
1.26
1.26
1.23
1.23
1.23
-5.38%
0
0.00
Aug 27, 2026
1.32
1.32
1.29
1.30
1.30
+2.28%
0
0.00
Aug 26, 2026
1.24
1.28
1.24
1.28
1.27
+1.60%
0
0.00
Aug 25, 2026
1.22
1.26
1.22
1.26
1.25
-1.57%
0
0.00
Aug 24, 2026
1.25
1.30
1.25
1.28
1.27
-1.55%
0
0.00
Aug 21, 2026
1.26
1.30
1.26
1.30
1.29
-1.53%
0
0.00
Aug 20, 2026
1.24
1.32
1.24
1.32
1.31
+3.97%
0
0.00
Aug 19, 2026
1.24
1.27
1.23
1.27
1.26
-0.79%
0
0.00
Aug 18, 2026
1.24
1.28
1.24
1.28
1.27
+0.79%
0
0.00
Aug 17, 2026
1.27
1.27
1.26
1.27
1.26
0.00%
0
0.00
Aug 14, 2026
1.29
1.29
1.27
1.27
1.26
-0.79%
0
0.00
Aug 13, 2026
1.26
1.28
1.26
1.28
1.27
+2.42%
0
0.00
Aug 12, 2026
1.25
1.28
1.25
1.25
1.24
-3.12%
0
0.00
Aug 11, 2026
1.25
1.29
1.25
1.29
1.28
+8.38%
0
0.00
Aug 10, 2026
1.19
1.19
1.19
1.19
1.18
-0.84%
0
0.00
Aug 07, 2026
1.20
1.21
1.20
1.20
1.19
+0.85%
0
0.00
Aug 06, 2026
1.19
1.20
1.19
1.19
1.18
-0.84%
0
0.00
Aug 05, 2026
1.21
1.21
1.20
1.20
1.19
-2.45%
0
0.00
Aug 04, 2026
1.19
1.23
1.19
1.23
1.22
+3.38%
0
0.00
Aug 03, 2026
1.19
1.20
1.19
1.19
1.18
-0.84%
0
0.00
Jul 31, 2026
1.21
1.21
1.20
1.20
1.19
-1.65%
0
0.00
Jul 30, 2026
1.18
1.22
1.18
1.22
1.21
+0.83%
0
0.00
Jul 29, 2026
1.20
1.21
1.20
1.21
1.20
0.00%
0
0.00
Jul 28, 2026
1.18
1.21
1.18
1.21
1.20
+0.84%
0
0.00
Jul 27, 2026
1.21
1.21
1.20
1.20
1.19
+1.71%
0
0.00
Jul 24, 2026
1.18
1.20
1.18
1.18
1.17
-0.85%
0
0.00
Jul 23, 2026
1.17
1.20
1.17
1.19
1.18
-0.84%
0
0.00
Jul 22, 2026
1.18
1.20
1.18
1.20
1.19
0.00%
0
0.00
Jul 21, 2026
1.18
1.21
1.18
1.20
1.19
0.00%
0
0.00
Jul 20, 2026
1.18
1.20
1.18
1.20
1.19
-0.83%
0
0.00
Jul 17, 2026
1.18
1.21
1.18
1.21
1.20
0.00%
0
0.00
Jul 16, 2026
1.20
1.21
1.20
1.21
1.20
+0.84%
23
1.32
Jul 15, 2026
1.17
1.20
1.17
1.20
1.19
-0.83%
0
0.00
Jul 14, 2026
1.17
1.21
1.17
1.21
1.20
0.00%
0
0.00
Jul 13, 2026
1.18
1.21
1.18
1.21
1.20
-0.83%
0
0.00
Jul 10, 2026
1.22
1.23
1.22
1.22
1.21
-0.82%
0
0.00
Jul 09, 2026
1.25
1.25
1.21
1.23
1.22
-1.53%
0
0.00
Rows:
50