Dentsu Soken Inc. (FRA:ISW)
Germany · Delayed Price · Currency is EUR 9.65
-0.20 (-2.03%)
Last updated: Feb 20, 2026, 8:06 AM CET
Dentsu Soken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.03% | - |
| Feb 19, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Feb 18, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 3.14% | - |
| Feb 17, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -4.02% | - |
| Feb 16, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.05% | - |
| Feb 13, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -12.16% | - |
| Feb 12, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -5.93% | - |
| Feb 11, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Feb 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Feb 9, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Feb 6, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -4.31% | - |
| Feb 5, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Feb 4, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -10.16% | - |
| Feb 3, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Feb 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Jan 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jan 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Jan 28, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Jan 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Jan 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Jan 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Jan 22, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.24% | - |
| Jan 21, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Jan 20, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -3.65% | 300 |
| Jan 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Jan 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Jan 15, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Jan 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -7.64% | - |
| Jan 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Jan 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jan 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -4.58% | - |
| Jan 8, 2026 | 14.80 | 15.30 | 14.80 | 15.30 | 15.30 | 5.52% | 150 |
| Jan 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jan 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Jan 5, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -5.30% | - |
| Jan 2, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 3.42% | 6 |
| Dec 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Dec 29, 2025 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 10.49% | 300 |
| Dec 23, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.56 | 0.99% | - |
| Dec 22, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.43 | -3.80% | - |
| Dec 19, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 13.96 | 0.48% | - |
| Dec 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | - | - |
| Dec 17, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | -0.48% | - |
| Dec 16, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 13.96 | -2.31% | - |
| Dec 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | 0.93% | 21 |
| Dec 12, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.16 | -0.46% | - |
| Dec 11, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.22 | 0.46% | - |
| Dec 10, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.16 | 1.91% | - |
| Dec 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | -0.94% | - |
| Dec 8, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.02 | 0.47% | - |