Dentsu Group Inc. (FRA:DEN)
Germany · Delayed Price · Currency is EUR 17.40
+0.60 (3.57%)
Last updated: Aug 1, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | 3.57% | - |
| Jul 31, 2025 | 17.20 | 17.20 | 16.80 | 16.80 | - | -1.75% | - |
| Jul 30, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | - | - | - |
| Jul 29, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | - | 0.59% | 3 |
| Jul 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | - | 3 |
| Jul 25, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | - | -1.73% | 3 |
| Jul 24, 2025 | 17.50 | 18.20 | 17.30 | 17.30 | - | 1.17% | 3 |
| Jul 23, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | - | 6.88% | 6 |
| Jul 22, 2025 | 16.00 | 16.10 | 16.00 | 16.00 | - | -1.23% | - |
| Jul 21, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | - | 6 |
| Jul 18, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | -1.22% | - |
| Jul 17, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | - | 1.23% | 6 |
| Jul 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | - | 1.25% | - |
| Jul 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | -4.19% | 6 |
| Jul 14, 2025 | 17.00 | 17.00 | 16.70 | 16.70 | - | -1.76% | 6 |
| Jul 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | - | 1 |
| Jul 10, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | - | -1.73% | 1 |
| Jul 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | 3.59% | - |
| Jul 8, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | -1.18% | 1 |
| Jul 7, 2025 | 17.20 | 17.20 | 16.90 | 16.90 | - | -4.52% | 1 |
| Jul 4, 2025 | 17.80 | 17.80 | 17.70 | 17.70 | - | -2.75% | 1 |
| Jul 3, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | - | 1.11% | - |
| Jul 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 0.56% | - |
| Jul 1, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | - | -2.72% | - |
| Jun 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | -1.08% | - |
| Jun 27, 2025 | 18.30 | 18.60 | 18.30 | 18.60 | - | 0.54% | 1 |
| Jun 26, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | - | 0.54% | - |
| Jun 25, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | - | 1 |
| Jun 24, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | - | 1.10% | - |
| Jun 23, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | -1.09% | - |
| Jun 20, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | - | -1.08% | 1 |
| Jun 19, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | 1.09% | 1 |
| Jun 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | 2.22% | 1 |
| Jun 17, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | - | - | 1 |
| Jun 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | -0.55% | 1 |
| Jun 13, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | - | -1.63% | - |
| Jun 12, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | - | 1.10% | - |
| Jun 11, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | - | 1.11% | - |
| Jun 10, 2025 | 18.30 | 18.30 | 18.00 | 18.00 | - | -2.17% | 1 |
| Jun 9, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | - | 0.55% | - |
| Jun 6, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1.10% | 1 |
| Jun 5, 2025 | 18.30 | 18.30 | 18.10 | 18.10 | - | -1.63% | 1 |
| Jun 4, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | -0.54% | - |
| Jun 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | -2.12% | 1 |
| Jun 2, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | - | 2.16% | 1 |
| May 30, 2025 | 18.70 | 18.70 | 18.50 | 18.50 | - | 1.09% | 1 |
| May 29, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | - | -2.14% | 1 |
| May 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | - | - |
| May 27, 2025 | 18.50 | 18.70 | 18.50 | 18.70 | - | - | - |
| May 26, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | 0.54% | 1 |