Dentsu Group Inc. (DNTUF)
OTCMKTS
· Delayed Price · Currency is USD
18.31
0.00 (0.00%)
Apr 29, 2025, 4:00 PM EDT
Dentsu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | - |
| Apr 28, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | - |
| Apr 25, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | - |
| Apr 24, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | - |
| Apr 23, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | - |
| Apr 22, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | - |
| Apr 21, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | - |
| Apr 17, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -19.62% | 9 |
| Apr 16, 2025 | 18.25 | 22.78 | 18.25 | 22.78 | 22.78 | 8.51% | 470 |
| Apr 15, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | - |
| Apr 14, 2025 | 20.99 | 22.03 | 20.99 | 20.99 | 20.99 | 18.74% | 112 |
| Apr 11, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - | - |
| Apr 10, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -19.75% | 9 |
| Apr 9, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - | - |
| Apr 8, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - | - |
| Apr 7, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -5.08% | 2 |
| Apr 4, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -4.99% | 2 |
| Apr 3, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - | - |
| Apr 2, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - | - |
| Apr 1, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 13.59% | 2 |
| Mar 31, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | - |
| Mar 28, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | - |
| Mar 27, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | - |
| Mar 26, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | - |
| Mar 25, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | - |
| Mar 24, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | - |
| Mar 21, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | - |
| Mar 20, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | - |
| Mar 19, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | - |
| Mar 18, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - | - |
| Mar 17, 2025 | 20.44 | 21.51 | 20.44 | 21.51 | 21.51 | -14.45% | 832 |
| Mar 14, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 18.22% | 2 |
| 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 |