Dalata Hotel Group plc (DHG.IR)
Irish - Irish Delayed Price. Currency in EUR
Add to watchlist
As of 01:43PM GMT. Market open.
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2023 | 3.9900 | 4.0000 | 3.8850 | 3.9700 | 3.9700 | 441,238 |
| Jan 31, 2023 | - | - | - | - | - | - |
| Jan 30, 2023 | 3.8900 | 3.9100 | 3.8550 | 3.8850 | 3.8850 | 347,512 |
| Jan 27, 2023 | 3.8500 | 3.9700 | 3.8500 | 3.9150 | 3.9150 | 411,039 |
| Jan 26, 2023 | 3.8350 | 3.9500 | 3.8050 | 3.9000 | 3.9000 | 1,421,189 |
| Jan 25, 2023 | 3.9000 | 3.9000 | 3.8050 | 3.8300 | 3.8300 | 1,142,760 |
| Jan 24, 2023 | 3.8000 | 3.9400 | 3.8000 | 3.9000 | 3.9000 | 225,001 |
| Jan 23, 2023 | 3.9200 | 3.9550 | 3.8900 | 3.9200 | 3.9200 | 117,403 |
| Jan 20, 2023 | 3.8250 | 3.9700 | 3.7900 | 3.9700 | 3.9700 | 224,659 |
| Jan 19, 2023 | 3.6600 | 3.8500 | 3.6350 | 3.8050 | 3.8050 | 645,630 |
| Jan 18, 2023 | 3.8550 | 3.8550 | 3.6350 | 3.6350 | 3.6350 | 2,286,873 |
| Jan 17, 2023 | 3.8400 | 3.8400 | 3.6900 | 3.7100 | 3.7100 | 105,766 |
| Jan 16, 2023 | 3.8150 | 3.8650 | 3.7400 | 3.8400 | 3.8400 | 213,638 |
| Jan 13, 2023 | 3.8800 | 3.9000 | 3.8200 | 3.8250 | 3.8250 | 403,580 |
| Jan 12, 2023 | 3.7400 | 3.8900 | 3.7400 | 3.8400 | 3.8400 | 716,824 |
| Jan 11, 2023 | 3.6250 | 3.7400 | 3.6250 | 3.6850 | 3.6850 | 288,107 |
| Jan 10, 2023 | 3.6300 | 3.6650 | 3.5950 | 3.6150 | 3.6150 | 369,279 |
| Jan 09, 2023 | 3.6500 | 3.7000 | 3.5750 | 3.6700 | 3.6700 | 471,636 |
| Jan 06, 2023 | 3.5300 | 3.6350 | 3.5150 | 3.5900 | 3.5900 | 249,824 |
| Jan 05, 2023 | 3.4150 | 3.5600 | 3.4150 | 3.5350 | 3.5350 | 577,453 |
| Jan 04, 2023 | 3.3850 | 3.4050 | 3.3350 | 3.3650 | 3.3650 | 495,453 |
| Jan 03, 2023 | 3.3000 | 3.3900 | 3.2950 | 3.3200 | 3.3200 | 193,958 |
| Dec 30, 2022 | 3.2800 | 3.2800 | 3.2400 | 3.2700 | 3.2700 | 51,305 |
| Dec 29, 2022 | 3.2200 | 3.2950 | 3.2050 | 3.2650 | 3.2650 | 111,110 |
| Dec 28, 2022 | 3.2700 | 3.2700 | 3.2050 | 3.2350 | 3.2350 | 152,990 |
| Dec 23, 2022 | 3.2050 | 3.2300 | 3.1800 | 3.2200 | 3.2200 | 101,963 |
| Dec 22, 2022 | 3.2550 | 3.3050 | 3.2050 | 3.2200 | 3.2200 | 93,811 |
| Dec 21, 2022 | 3.1700 | 3.2300 | 3.1700 | 3.2200 | 3.2200 | 437,197 |
| Dec 20, 2022 | 3.1050 | 3.1750 | 3.1050 | 3.1400 | 3.1400 | 107,793 |
| Dec 19, 2022 | 3.1100 | 3.1900 | 3.1050 | 3.1750 | 3.1750 | 1,190,944 |
| Dec 16, 2022 | 3.1800 | 3.1800 | 3.1000 | 3.1000 | 3.1000 | 644,552 |
| Dec 15, 2022 | 3.1700 | 3.2600 | 3.1600 | 3.1750 | 3.1750 | 215,479 |
| Dec 14, 2022 | 3.2000 | 3.2650 | 3.1750 | 3.2150 | 3.2150 | 791,728 |
| Dec 13, 2022 | 3.2000 | 3.2700 | 3.1350 | 3.1550 | 3.1550 | 436,849 |
| Dec 12, 2022 | 3.2750 | 3.2900 | 3.1000 | 3.1900 | 3.1900 | 903,088 |
| Dec 09, 2022 | 3.3550 | 3.3700 | 3.3350 | 3.3400 | 3.3400 | 289,407 |
| Dec 08, 2022 | 3.3800 | 3.4350 | 3.3700 | 3.3950 | 3.3950 | 1,603,513 |
| Dec 07, 2022 | 3.3250 | 3.3800 | 3.3250 | 3.3700 | 3.3700 | 300,959 |
| Dec 06, 2022 | 3.3100 | 3.3350 | 3.2750 | 3.3050 | 3.3050 | 365,098 |
| Dec 05, 2022 | 3.3650 | 3.4150 | 3.3150 | 3.3400 | 3.3400 | 79,982 |
| Dec 02, 2022 | 3.3800 | 3.3900 | 3.3100 | 3.3450 | 3.3450 | 133,368 |
| Dec 01, 2022 | 3.3750 | 3.4850 | 3.3750 | 3.4000 | 3.4000 | 215,783 |
| Nov 30, 2022 | 3.4300 | 3.4600 | 3.4200 | 3.4500 | 3.4500 | 220,259 |
| Nov 29, 2022 | 3.3700 | 3.4650 | 3.3700 | 3.4400 | 3.4400 | 1,176,179 |
| Nov 28, 2022 | 3.4000 | 3.4000 | 3.3250 | 3.3600 | 3.3600 | 410,881 |
| Nov 25, 2022 | 3.4000 | 3.4300 | 3.3500 | 3.3950 | 3.3950 | 267,982 |
| Nov 24, 2022 | 3.3400 | 3.4500 | 3.3400 | 3.4500 | 3.4500 | 931,898 |
| Nov 23, 2022 | 3.2500 | 3.3050 | 3.2500 | 3.3050 | 3.3050 | 203,312 |
| Nov 22, 2022 | 3.2300 | 3.2800 | 3.2050 | 3.2800 | 3.2800 | 291,981 |
| Nov 21, 2022 | 3.1500 | 3.2450 | 3.1500 | 3.2250 | 3.2250 | 232,815 |
| Nov 18, 2022 | 3.1950 | 3.2500 | 3.1800 | 3.2200 | 3.2200 | 434,243 |
| Nov 17, 2022 | 3.1850 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 384,368 |
| Nov 16, 2022 | 3.2050 | 3.2250 | 3.1500 | 3.1550 | 3.1550 | 348,965 |
| Nov 15, 2022 | 3.2050 | 3.3150 | 3.2050 | 3.2600 | 3.2600 | 784,227 |
| Nov 14, 2022 | 3.2500 | 3.3000 | 3.1550 | 3.1800 | 3.1800 | 980,752 |
| Nov 11, 2022 | 3.3500 | 3.4100 | 3.3100 | 3.3350 | 3.3350 | 990,589 |
| Nov 10, 2022 | 3.1900 | 3.3200 | 3.1500 | 3.3200 | 3.3200 | 189,746 |
| Nov 09, 2022 | 3.2000 | 3.2300 | 3.1450 | 3.1600 | 3.1600 | 153,783 |
| Nov 08, 2022 | 3.1800 | 3.2500 | 3.1800 | 3.2500 | 3.2500 | 67,472 |
| Nov 07, 2022 | 3.2250 | 3.3100 | 3.1800 | 3.2100 | 3.2100 | 622,621 |
| Nov 04, 2022 | 3.2050 | 3.2700 | 3.1700 | 3.2450 | 3.2450 | 202,766 |
| Nov 03, 2022 | 3.1800 | 3.2500 | 3.1500 | 3.2400 | 3.2400 | 121,340 |
| Nov 02, 2022 | 3.2300 | 3.2850 | 3.1850 | 3.2100 | 3.2100 | 327,172 |
| Nov 01, 2022 | 3.3200 | 3.3200 | 3.2100 | 3.2450 | 3.2450 | 411,127 |
| Oct 31, 2022 | 3.2000 | 3.2800 | 3.1500 | 3.2450 | 3.2450 | 703,688 |
| Oct 28, 2022 | 3.1100 | 3.2150 | 3.0800 | 3.1900 | 3.1900 | 217,484 |
| Oct 27, 2022 | 3.1400 | 3.1900 | 3.1100 | 3.1850 | 3.1850 | 323,300 |
| Oct 26, 2022 | 3.1000 | 3.1950 | 3.1000 | 3.1650 | 3.1650 | 517,562 |
| Oct 25, 2022 | 3.1200 | 3.1700 | 3.0450 | 3.1650 | 3.1650 | 250,345 |
| Oct 24, 2022 | 3.0000 | 3.1350 | 3.0000 | 3.1200 | 3.1200 | 174,754 |
| Oct 21, 2022 | 3.0700 | 3.0850 | 3.0000 | 3.0350 | 3.0350 | 398,603 |
| Oct 20, 2022 | 3.0850 | 3.0900 | 2.9950 | 3.0750 | 3.0750 | 230,169 |
| Oct 19, 2022 | 3.1250 | 3.1600 | 3.0300 | 3.0400 | 3.0400 | 445,344 |
| Oct 18, 2022 | 3.0400 | 3.1650 | 3.0400 | 3.1300 | 3.1300 | 377,113 |
| Oct 17, 2022 | 3.0000 | 3.1000 | 2.9950 | 3.1000 | 3.1000 | 384,643 |
| Oct 14, 2022 | 3.0100 | 3.0250 | 2.9100 | 2.9750 | 2.9750 | 779,972 |
| Oct 13, 2022 | 2.8900 | 2.9800 | 2.8050 | 2.9400 | 2.9400 | 755,051 |
| Oct 12, 2022 | 2.8750 | 2.9300 | 2.8000 | 2.8000 | 2.8000 | 635,874 |
| Oct 11, 2022 | 2.9700 | 3.0250 | 2.8700 | 2.8700 | 2.8700 | 977,439 |
| Oct 10, 2022 | 2.9750 | 3.0400 | 2.9750 | 3.0000 | 3.0000 | 385,128 |
| Oct 07, 2022 | 3.1200 | 3.1200 | 2.9500 | 2.9700 | 2.9700 | 1,055,635 |
| Oct 06, 2022 | 3.0050 | 3.0850 | 3.0050 | 3.0850 | 3.0850 | 608,119 |
| Oct 05, 2022 | 3.0000 | 3.0350 | 2.9500 | 3.0000 | 3.0000 | 389,509 |
| Oct 04, 2022 | 2.9000 | 2.9900 | 2.8900 | 2.9700 | 2.9700 | 1,500,828 |
| Oct 03, 2022 | 2.8400 | 2.8550 | 2.7850 | 2.8250 | 2.8250 | 121,296 |
| Sept 30, 2022 | 2.8200 | 2.8550 | 2.7600 | 2.8200 | 2.8200 | 369,664 |
| Sept 29, 2022 | 2.8800 | 2.8900 | 2.7350 | 2.7850 | 2.7850 | 728,803 |
| Sept 28, 2022 | 2.8850 | 2.9500 | 2.8150 | 2.9350 | 2.9350 | 681,278 |
| Sept 27, 2022 | 2.9600 | 3.0100 | 2.9000 | 2.9000 | 2.9000 | 195,054 |
| Sept 26, 2022 | 2.9300 | 2.9800 | 2.8850 | 2.9300 | 2.9300 | 486,574 |
| Sept 23, 2022 | 3.0500 | 3.0700 | 2.9550 | 2.9550 | 2.9550 | 397,667 |
| Sept 22, 2022 | 3.0400 | 3.1000 | 3.0100 | 3.0500 | 3.0500 | 1,913,569 |
| Sept 21, 2022 | 3.1600 | 3.1600 | 3.0650 | 3.0700 | 3.0700 | 188,126 |
| Sept 20, 2022 | 3.1800 | 3.1800 | 3.0850 | 3.1650 | 3.1650 | 224,316 |
| Sept 19, 2022 | 3.2350 | 3.2400 | 3.1700 | 3.1800 | 3.1800 | 150,340 |
| Sept 16, 2022 | 3.2000 | 3.2850 | 3.1950 | 3.2500 | 3.2500 | 242,765 |
| Sept 15, 2022 | 3.2750 | 3.3150 | 3.2350 | 3.2800 | 3.2800 | 191,606 |
| Sept 14, 2022 | 3.3300 | 3.3650 | 3.2300 | 3.2700 | 3.2700 | 187,588 |
| Sept 13, 2022 | 3.4600 | 3.4750 | 3.3250 | 3.3500 | 3.3500 | 582,235 |
| Sept 12, 2022 | 3.4500 | 3.5050 | 3.4250 | 3.4800 | 3.4800 | 400,612 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
