Dentsu Group Inc. (FRA:DEN)
Germany · Delayed Price · Currency is EUR 15.40
+0.20 (1.32%)
At close: Feb 20, 2026
Dentsu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | 1.32% | - |
| Feb 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Feb 18, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -5.52% | - |
| Feb 17, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 2.52% | - |
| Feb 16, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Feb 13, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 4.55% | - |
| Feb 12, 2026 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | -4.35% | - |
| Feb 11, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 1.90% | - |
| Feb 10, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | - |
| Feb 9, 2026 | 15.10 | 15.40 | 15.10 | 15.40 | 15.40 | -0.65% | - |
| Feb 6, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 5.44% | - |
| Feb 5, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 3 |
| Feb 4, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -5.16% | - |
| Feb 3, 2026 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Feb 2, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | - | - |
| Jan 30, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Jan 29, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Jan 28, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jan 27, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Jan 26, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Jan 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Jan 22, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 0.62% | - |
| Jan 21, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 0.63% | - |
| Jan 20, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -3.61% | - |
| Jan 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Jan 16, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 3.05% | - |
| Jan 15, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Jan 14, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -12.70% | - |
| Jan 13, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | -1.05% | - |
| Jan 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Jan 9, 2026 | 18.50 | 19.10 | 18.50 | 19.10 | 19.10 | 4.37% | - |
| Jan 8, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | -1.08% | - |
| Jan 7, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Jan 6, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Jan 5, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 1.69% | - |
| Jan 2, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 0.56% | - |
| Dec 30, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Dec 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Dec 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Dec 22, 2025 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | -2.25% | - |
| Dec 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Dec 18, 2025 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | 2.87% | - |
| Dec 17, 2025 | 17.70 | 17.70 | 17.40 | 17.40 | 17.40 | -1.69% | 5 |
| Dec 16, 2025 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Dec 15, 2025 | 17.90 | 17.90 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Dec 12, 2025 | 17.80 | 17.80 | 17.30 | 17.30 | 17.30 | - | - |
| Dec 11, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | -3.35% | - |
| Dec 10, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Dec 9, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Dec 8, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -1.10% | - |