Dentsu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	18.90	18.90	18.90	18.90	18.90	-4.16%	5,000
Jan 15, 2026	19.72	19.72	19.72	19.72	19.72	-8.49%	4
Jan 6, 2026	22.30	22.30	21.55	21.55	21.55	-1.73%	3,500
Dec 16, 2025	21.92	21.93	21.92	21.93	21.93	1.06%	185
Dec 2, 2025	21.70	21.70	21.70	21.70	21.70	12.90%	55
Sep 15, 2025	19.22	19.22	19.22	19.22	19.22	-8.87%	136
Sep 8, 2025	21.09	21.09	21.09	21.09	21.09	-10.06%	3,463
Sep 5, 2025	23.45	23.45	23.45	23.45	23.45	24.07%	2
Aug 28, 2025	18.75	18.90	18.75	18.90	18.90	-9.57%	600
Aug 27, 2025	20.90	20.90	20.90	20.90	20.90	6.74%	2
Aug 21, 2025	19.58	19.58	19.58	19.58	19.58	-10.35%	28
Aug 19, 2025	21.84	21.84	17.31	21.84	21.84	6.55%	53
Aug 18, 2025	21.51	21.51	20.50	20.50	20.50	8.74%	495
Aug 14, 2025	21.39	21.39	18.85	18.85	18.85	-21.69%	902
Aug 13, 2025	24.07	24.07	24.07	24.07	24.07	1.73%	3
Aug 12, 2025	23.66	23.66	23.66	23.66	23.66	-0.63%	2
Aug 11, 2025	23.81	23.81	23.81	23.81	23.81	-0.67%	2
Aug 8, 2025	23.97	23.97	23.97	23.97	23.97	4.81%	2