Dentsu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	18.74	19.33	18.74	19.25	19.25	3.43%	13,389
Feb 9, 2026	18.13	18.62	18.13	18.61	18.61	3.56%	29,667
Feb 6, 2026	18.10	18.23	17.88	17.97	17.97	1.26%	28,758
Feb 5, 2026	17.79	17.83	17.75	17.75	17.75	0.20%	12,221
Feb 4, 2026	17.90	17.94	17.71	17.71	17.71	-6.15%	13,746
Feb 3, 2026	18.89	18.99	18.81	18.87	18.87	-1.82%	24,182
Feb 2, 2026	19.20	19.25	19.20	19.22	19.22	-0.72%	9,031
Jan 30, 2026	19.40	19.40	19.32	19.36	19.36	0.05%	6,457
Jan 29, 2026	19.29	19.35	19.21	19.35	19.35	-0.66%	3,442
Jan 28, 2026	19.53	19.53	19.43	19.48	19.48	-1.95%	2,703
Jan 27, 2026	19.78	19.87	19.78	19.87	19.87	0.48%	3,244
Jan 26, 2026	19.82	19.82	19.71	19.77	19.77	0.30%	3,625
Jan 23, 2026	19.59	19.71	19.59	19.71	19.71	1.99%	10,259
Jan 22, 2026	19.31	19.38	19.31	19.33	19.33	0.70%	9,340
Jan 21, 2026	19.15	19.19	19.11	19.19	19.19	-0.67%	5,318
Jan 20, 2026	19.30	19.39	19.30	19.32	19.32	-3.78%	4,312
Jan 16, 2026	20.15	20.15	20.06	20.08	20.08	3.24%	4,274
Jan 15, 2026	19.55	19.58	19.45	19.45	19.45	-1.84%	5,269
Jan 14, 2026	19.80	19.82	19.79	19.82	19.82	-10.94%	999
Jan 13, 2026	22.32	22.32	22.25	22.25	22.25	0.10%	3,510
Jan 12, 2026	21.92	22.23	21.92	22.23	22.23	0.94%	1,163
Jan 9, 2026	22.13	22.17	21.92	22.02	22.02	1.78%	3,141
Jan 8, 2026	21.59	21.64	21.59	21.64	21.64	-2.39%	872
Jan 7, 2026	22.17	22.17	22.17	22.17	22.17	1.40%	865
Jan 6, 2026	21.92	21.92	21.85	21.86	21.86	0.98%	817
Jan 5, 2026	21.53	21.65	21.53	21.65	21.65	1.76%	13,695
Jan 2, 2026	21.31	21.31	21.15	21.27	21.27	0.47%	4,607
Dec 31, 2025	20.79	21.19	20.79	21.17	21.17	-0.98%	2,013
Dec 30, 2025	20.83	21.38	20.83	21.38	21.38	-2.40%	5,258
Dec 29, 2025	20.96	22.27	20.96	21.91	21.91	2.38%	2,430
Dec 26, 2025	21.51	21.57	21.39	21.40	21.40	0.26%	9,447
Dec 24, 2025	21.31	21.40	21.31	21.34	21.34	0.47%	11,767
Dec 23, 2025	21.25	21.27	21.22	21.24	21.24	0.42%	1,918
Dec 22, 2025	21.15	21.18	21.14	21.15	21.15	-2.84%	3,020
Dec 19, 2025	21.81	21.81	21.76	21.77	21.77	-1.35%	1,228
Dec 18, 2025	22.07	22.07	22.07	22.07	22.07	1.93%	527
Dec 17, 2025	21.72	21.82	21.65	21.65	21.65	-0.32%	5,658
Dec 16, 2025	21.77	21.80	21.70	21.72	21.72	1.76%	9,627
Dec 15, 2025	21.36	21.36	21.35	21.35	21.35	0.66%	887
Dec 12, 2025	21.24	21.24	21.21	21.21	21.21	1.27%	2,076
Dec 11, 2025	20.98	20.98	20.94	20.94	20.94	-2.24%	1,839
Dec 10, 2025	21.37	21.42	21.37	21.42	21.42	-1.63%	1,189
Dec 9, 2025	21.86	21.86	21.77	21.77	21.77	0.48%	6,836
Dec 8, 2025	21.87	21.87	21.67	21.67	21.67	-1.37%	1,789
Dec 5, 2025	22.00	22.00	21.91	21.97	21.97	-0.05%	1,724
Dec 4, 2025	21.49	22.13	21.49	21.98	21.98	-0.72%	5,024
Dec 3, 2025	22.06	22.14	22.06	22.14	22.14	-1.60%	1,104
Dec 2, 2025	23.07	23.07	22.37	22.50	22.50	-0.13%	8,097
Dec 1, 2025	22.56	22.56	22.50	22.53	22.53	-4.37%	8,678
Nov 28, 2025	23.06	23.56	23.06	23.56	23.56	5.84%	1,046