Dentsu Soken Inc. (FRA:ISW)
Germany · Delayed Price · Currency is EUR 10.60
0.00 (0.00%)
At close: Mar 27, 2026
FRA:ISW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Mar 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Mar 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Mar 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Mar 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Mar 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Mar 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Mar 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Mar 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Mar 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Mar 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Mar 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Mar 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Mar 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Mar 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Mar 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Mar 4, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Mar 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Mar 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Feb 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Feb 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 6.81% | - |
| Feb 25, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Feb 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| Feb 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| 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% | - |