Dentsu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	21.61	21.66	21.48	21.48	21.48	1.99%	3,631
Jun 17, 2025	21.33	21.33	21.06	21.06	21.06	-2.37%	5,716
Jun 16, 2025	21.51	21.59	21.22	21.57	21.57	1.28%	7,189
Jun 13, 2025	21.37	21.45	21.30	21.30	21.30	-4.01%	2,061
Jun 12, 2025	22.43	22.43	21.82	22.19	22.19	3.69%	42,593
Jun 11, 2025	21.40	21.46	21.40	21.40	21.40	0.94%	5,427
Jun 10, 2025	21.15	21.20	21.14	21.20	21.20	0.26%	1,349
Jun 9, 2025	20.76	21.32	20.72	21.15	21.15	-0.21%	5,108
Jun 6, 2025	20.98	21.40	20.98	21.19	21.19	-0.40%	1,423
Jun 5, 2025	21.34	21.34	21.27	21.28	21.28	-1.05%	6,249
Jun 4, 2025	21.80	21.80	21.50	21.50	21.50	-0.94%	1,622
Jun 3, 2025	21.68	21.95	21.68	21.70	21.70	-0.94%	41,713
Jun 2, 2025	21.70	21.93	21.70	21.91	21.91	1.72%	8,623
May 30, 2025	21.52	21.54	20.87	21.54	21.54	2.47%	6,216
May 29, 2025	21.05	21.35	20.85	21.02	21.02	-2.50%	2,649
May 28, 2025	21.53	21.98	21.53	21.56	21.56	-0.28%	10,806
May 27, 2025	21.54	21.62	21.27	21.62	21.62	-0.18%	4,607
May 23, 2025	21.41	21.66	21.41	21.66	21.66	0.19%	2,743
May 22, 2025	21.69	21.69	21.60	21.62	21.62	-0.41%	3,886
May 21, 2025	22.35	22.35	21.71	21.71	21.71	0.51%	8,697
May 20, 2025	21.56	21.67	21.56	21.60	21.60	0.01%	6,228
May 19, 2025	21.60	21.62	21.56	21.60	21.60	-1.20%	3,061
May 16, 2025	21.74	21.86	21.74	21.86	21.86	-3.42%	1,930
May 15, 2025	22.54	22.83	22.44	22.64	22.64	6.42%	2,847
May 14, 2025	21.36	21.36	21.12	21.27	21.27	1.12%	23,439
May 13, 2025	20.37	21.06	20.37	21.04	21.04	-0.17%	12,466
May 12, 2025	20.78	21.07	20.54	21.07	21.07	0.77%	9,514
May 9, 2025	20.33	20.91	20.33	20.91	20.91	2.02%	5,798
May 8, 2025	20.63	20.97	19.95	20.50	20.50	-0.36%	9,410
May 7, 2025	20.49	20.71	20.41	20.57	20.57	0.78%	9,757
May 6, 2025	20.79	20.91	20.41	20.41	20.41	-1.11%	11,713
May 5, 2025	20.21	20.86	20.21	20.64	20.64	0.35%	12,452
May 2, 2025	20.76	21.08	20.20	20.57	20.57	-0.05%	5,545
May 1, 2025	20.62	20.66	20.55	20.58	20.58	-1.15%	11,121
Apr 30, 2025	20.60	20.82	20.60	20.82	20.82	-1.05%	14,654
Apr 29, 2025	20.96	21.10	20.96	21.04	21.04	0.62%	7,153
Apr 28, 2025	21.49	21.49	20.76	20.91	20.91	0.14%	6,102
Apr 25, 2025	21.25	21.37	20.78	20.88	20.88	-0.38%	6,176
Apr 24, 2025	20.84	21.00	20.80	20.96	20.96	2.04%	8,900
Apr 23, 2025	21.39	21.39	20.34	20.54	20.54	-0.51%	8,968
Apr 22, 2025	20.23	20.82	20.23	20.65	20.65	1.65%	17,973
Apr 21, 2025	20.35	20.43	20.18	20.31	20.31	-0.07%	13,288
Apr 17, 2025	20.22	20.57	20.08	20.33	20.33	-0.37%	19,518
Apr 16, 2025	20.36	21.16	20.36	20.40	20.40	2.62%	10,065
Apr 15, 2025	20.04	20.21	19.86	19.88	19.88	0.34%	16,274
Apr 14, 2025	19.13	20.00	19.13	19.81	19.81	0.22%	30,792
Apr 11, 2025	19.66	19.77	19.33	19.77	19.77	2.57%	22,739
Apr 10, 2025	20.21	20.21	19.20	19.27	19.27	-3.34%	91,397
Apr 9, 2025	18.64	19.94	18.01	19.94	19.94	2.26%	38,805
Apr 8, 2025	20.08	20.12	19.12	19.50	19.50	0.31%	40,548