Dentsu Group Inc. (FRA:DEN)
18.30
-0.40 (-2.14%)
At close: Sep 26, 2025
Dentsu Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | -2.73% | 56 |
Sep 26, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -2.14% | 56 |
Sep 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | 56 |
Sep 24, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.66% | 56 |
Sep 23, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 0.53% | 56 |
Sep 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | 56 |
Sep 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 56 |
Sep 18, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 1.65% | 56 |
Sep 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | 56 |
Sep 16, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 0.56% | 56 |
Sep 15, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -2.19% | 56 |
Sep 12, 2025 | 17.90 | 18.80 | 17.90 | 18.30 | 18.30 | 1.10% | 56 |
Sep 11, 2025 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 0.56% | 1,000 |
Sep 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | 1,000 |
Sep 9, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 0.57% | 1,000 |
Sep 8, 2025 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | 0.57% | 1,000 |
Sep 5, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | 1,000 |
Sep 4, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 0.58% | 1,000 |
Sep 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | 1,000 |
Sep 2, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | 1,000 |
Sep 1, 2025 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | 3.68% | 1,000 |
Aug 29, 2025 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | 0.62% | 1,000 |
Aug 28, 2025 | 15.70 | 17.10 | 15.70 | 16.20 | 16.20 | 3.18% | 1,000 |
Aug 27, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | 3 |
Aug 26, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -0.62% | 3 |
Aug 25, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1.27% | 3 |
Aug 22, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 0.64% | 3 |
Aug 21, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | 3 |
Aug 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | 3 |
Aug 19, 2025 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -0.61% | 3 |
Aug 18, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 4.49% | 3 |
Aug 15, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -13.33% | 3 |
Aug 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 3 |
Aug 13, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | - | 3 |
Aug 12, 2025 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | -0.55% | 3 |
Aug 11, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 0.55% | 3 |
Aug 8, 2025 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 2.26% | 3 |
Aug 7, 2025 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 1.72% | 3 |
Aug 6, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | 3 |
Aug 5, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -1.70% | 3 |
Aug 4, 2025 | 17.30 | 17.60 | 17.30 | 17.60 | 17.60 | 1.15% | 3 |
Aug 1, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 3.57% | 3 |
Jul 31, 2025 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | -1.75% | 3 |
Jul 30, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | - | 3 |
Jul 29, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 3 |
Jul 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 3 |
Jul 25, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -1.73% | 3 |
Jul 24, 2025 | 17.50 | 18.20 | 17.30 | 17.30 | 17.30 | 1.17% | 3 |
Jul 23, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 6.88% | 6 |
Jul 22, 2025 | 16.00 | 16.10 | 16.00 | 16.00 | 16.00 | -1.23% | 6 |