Dentsu Group Inc. (DNTUF)
OTCMKTS
· Delayed Price · Currency is USD
25.93
0.00 (0.00%)
Mar 11, 2025, 4:00 PM EST
Dentsu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 20.20 | 21.27 | 20.20 | 21.27 | 21.27 | -17.99% | 229 |
| Mar 12, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | - |
| Mar 11, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | - |
| Mar 10, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 16.43% | 2 |
| Mar 7, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -8.54% | 969 |
| Mar 6, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 2.31% | 2 |
| Mar 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.41% | 2 |
| Mar 4, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - | - |
| Mar 3, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 1.47% | 2 |
| Feb 28, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 8.80% | 8,002 |
| Feb 27, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -10.52% | 1 |
| Feb 26, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - | - |
| Feb 25, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 3.39% | 178 |
| Feb 24, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.73% | 3 |
| Feb 21, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 2.48% | 2 |
| Feb 20, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - | - |
| Feb 19, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 1.76% | 2 |
| Feb 18, 2025 | 22.65 | 22.65 | 22.20 | 22.20 | 22.20 | -8.55% | 563 |
| Feb 14, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Feb 13, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Feb 12, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | 31 |
| Feb 11, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -4.62% | 811 |
| Feb 10, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.16% | 2 |
| Feb 7, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.95% | 2 |
| Feb 6, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Feb 5, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | - |
| Feb 4, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 66 |
| Feb 3, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.94% | 8 |
| Jan 31, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | - |
| Jan 30, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | - |
| Jan 29, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | - |
| Jan 28, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 2.14% | 2 |
| Jan 27, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - | - |
| Jan 24, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.36% | 2 |
| Jan 23, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -2.14% | 2 |
| Jan 22, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 19.12% | 2 |
| Jan 21, 2025 | 25.85 | 25.85 | 21.01 | 21.55 | 21.55 | -0.97% | 267 |
| Jan 17, 2025 | 26.35 | 26.51 | 21.76 | 21.76 | 21.76 | -1.09% | 333 |
| Jan 16, 2025 | 25.78 | 25.78 | 21.20 | 22.00 | 22.00 | -22.75% | 575 |
| Jan 15, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - | - |
| Jan 14, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - | - |
| Jan 13, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - | - |
| Jan 10, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - | - |
| Jan 8, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - | - |
| Jan 7, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - | - |
| Jan 6, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - | - |
| Jan 3, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - | - |
| Jan 2, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - | - |
| Dec 31, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - | - |
| Dec 30, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - | - |