Dentsu Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	20.42	20.47	20.36	20.46	20.46	4.12%	11,364
Jul 31, 2025	19.55	19.89	19.55	19.65	19.65	-1.90%	45,677
Jul 30, 2025	20.51	20.75	20.03	20.03	20.03	-1.18%	12,086
Jul 29, 2025	20.23	20.27	20.13	20.27	20.27	0.75%	6,908
Jul 28, 2025	20.00	20.20	20.00	20.12	20.12	-1.03%	8,934
Jul 25, 2025	20.38	20.45	20.31	20.33	20.33	-2.12%	5,407
Jul 24, 2025	20.64	20.82	20.38	20.77	20.77	1.37%	10,109
Jul 23, 2025	20.45	20.56	20.45	20.49	20.49	6.00%	6,039
Jul 22, 2025	19.24	19.34	18.93	19.33	19.33	2.06%	47,782
Jul 21, 2025	19.03	19.31	18.85	18.94	18.94	-0.99%	16,776
Jul 18, 2025	19.14	19.18	18.81	19.13	19.13	-1.54%	34,877
Jul 17, 2025	19.86	19.95	19.32	19.43	19.43	0.94%	33,576
Jul 16, 2025	19.02	19.27	18.83	19.25	19.25	1.26%	15,156
Jul 15, 2025	19.18	19.93	19.01	19.01	19.01	-4.18%	11,770
Jul 14, 2025	19.87	19.94	19.77	19.84	19.84	-1.98%	8,527
Jul 11, 2025	20.25	20.53	20.24	20.24	20.24	-1.15%	3,543
Jul 10, 2025	20.61	20.61	20.26	20.48	20.48	-1.09%	2,746
Jul 9, 2025	20.86	20.86	20.47	20.70	20.70	1.62%	18,624
Jul 8, 2025	20.37	20.60	19.94	20.37	20.37	-0.24%	4,278
Jul 7, 2025	20.81	21.00	20.42	20.42	20.42	-6.03%	8,593
Jul 3, 2025	21.82	21.82	21.73	21.73	21.73	0.37%	3,364
Jul 2, 2025	21.65	21.70	21.64	21.65	21.65	0.09%	1,696
Jul 1, 2025	21.64	21.64	21.57	21.63	21.63	-1.68%	1,136
Jun 30, 2025	22.03	22.09	22.00	22.00	22.00	-1.96%	3,738
Jun 27, 2025	22.51	22.62	22.44	22.44	22.44	1.72%	4,372
Jun 26, 2025	22.02	22.06	21.92	22.06	22.06	1.85%	1,464
Jun 25, 2025	21.63	21.69	21.63	21.66	21.66	-0.09%	1,315
Jun 24, 2025	21.66	21.74	21.66	21.68	21.68	0.98%	4,133
Jun 23, 2025	21.17	21.56	21.17	21.47	21.47	1.75%	14,016
Jun 20, 2025	21.64	21.79	21.09	21.10	21.10	-1.77%	7,065
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