DENSO Corporation (FRA:DNOA)
Germany · Delayed Price · Currency is EUR 11.20
-0.10 (-0.88%)
At close: Nov 28, 2025
DENSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Nov 27, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Nov 26, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Nov 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Nov 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Nov 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Nov 20, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Nov 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Nov 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | - |
| Nov 17, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Nov 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Nov 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Nov 12, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Nov 11, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Nov 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Nov 7, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Nov 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Nov 5, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.10% | - |
| Nov 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Nov 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Oct 31, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.72% | - |
| Oct 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Oct 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Oct 27, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Oct 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Oct 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Oct 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.44% | - |
| Oct 21, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Oct 20, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Oct 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 60 |
| Oct 16, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 15, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Oct 14, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.48% | - |
| Oct 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | - |
| Oct 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Oct 9, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Oct 8, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Oct 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Oct 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Oct 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Oct 2, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Oct 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Sep 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -10.53% | - |
| Sep 26, 2025 | 12.40 | 13.30 | 12.40 | 13.30 | 13.30 | 9.02% | 20 |
| Sep 25, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Sep 24, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Sep 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Sep 22, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |