Dentsu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2025	20.05	20.16	19.22	19.44	19.44	-10.17%	38,167
Apr 4, 2025	21.16	22.07	20.17	21.64	21.64	1.07%	14,144
Apr 3, 2025	21.61	21.71	21.35	21.41	21.41	-1.22%	13,720
Apr 2, 2025	22.49	22.49	21.51	21.68	21.68	-2.14%	8,119
Apr 1, 2025	23.59	23.59	22.02	22.15	22.15	-	17,867
Mar 31, 2025	21.72	22.15	21.30	22.15	22.15	0.57%	15,746
Mar 28, 2025	22.17	22.17	21.91	22.03	22.03	-1.45%	6,467
Mar 27, 2025	22.33	22.44	22.33	22.35	22.35	0.17%	8,893
Mar 26, 2025	22.29	22.84	22.24	22.31	22.31	-1.24%	7,282
Mar 25, 2025	22.47	22.64	22.47	22.59	22.59	1.57%	8,548
Mar 24, 2025	21.84	22.27	21.41	22.24	22.24	-2.16%	11,294
Mar 21, 2025	22.57	22.75	22.56	22.73	22.73	-1.35%	7,951
Mar 20, 2025	22.93	23.93	22.93	23.04	23.04	-1.07%	7,435
Mar 19, 2025	23.05	23.29	22.78	23.29	23.29	3.60%	34,973
Mar 18, 2025	22.60	22.64	22.46	22.48	22.48	-2.78%	10,285
Mar 17, 2025	22.60	23.17	22.60	23.12	23.12	1.33%	10,105
Mar 14, 2025	22.69	22.99	22.57	22.82	22.82	1.74%	10,328
Mar 13, 2025	22.31	22.44	22.31	22.43	22.43	-1.10%	16,601
Mar 12, 2025	22.59	22.72	22.55	22.68	22.68	-0.26%	8,409
Mar 11, 2025	22.81	22.90	22.73	22.74	22.74	-1.98%	13,741
Mar 10, 2025	23.18	23.37	23.03	23.20	23.20	4.69%	9,012
Mar 7, 2025	21.50	22.19	21.50	22.16	22.16	1.84%	4,406
Mar 6, 2025	22.17	22.24	21.75	21.76	21.76	0.28%	16,706
Mar 5, 2025	21.71	21.71	21.32	21.70	21.70	3.09%	58,300
Mar 4, 2025	20.78	21.20	20.75	21.05	21.05	0.48%	98,450
Mar 3, 2025	20.05	21.00	20.05	20.95	20.95	1.55%	31,524
Feb 28, 2025	20.61	21.46	20.61	20.63	20.63	-2.23%	29,423
Feb 27, 2025	21.61	22.09	21.10	21.10	21.10	-2.63%	8,076
Feb 26, 2025	21.63	21.67	21.50	21.67	21.67	0.65%	10,936
Feb 25, 2025	21.41	21.54	21.41	21.53	21.53	4.82%	19,098
Feb 24, 2025	20.01	20.83	20.01	20.54	20.54	-0.24%	32,731
Feb 21, 2025	20.61	20.68	20.59	20.59	20.59	1.03%	16,773