Dentsu(DNTUF)
$24.15-0.46 (-1.85%)
DNTUF
Dentsu historical prices
$24.15
At close:-0.46 (-1.85%)
Dentsu (DNTUF) Historical Prices
15 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 24.15 | 24.75 | 23.54 | 24.15 | 24.15 | -1.85% | 0 | 0.00 |
| Nov 10, 2026 | 24.60 | 25.21 | 23.99 | 24.60 | 24.60 | +0.55% | 0 | 0.00 |
| Nov 09, 2026 | 25.24 | 25.78 | 24.69 | 25.24 | 25.24 | +3.15% | 0 | 0.00 |
| Nov 06, 2026 | 24.47 | 25.07 | 23.86 | 24.47 | 24.47 | -5.65% | 0 | 0.00 |
| Nov 05, 2026 | 25.93 | 26.51 | 25.35 | 25.93 | 25.93 | +7.79% | 0 | 0.00 |
| Nov 04, 2026 | 24.06 | 24.52 | 23.59 | 24.06 | 24.06 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 24.06 | 24.52 | 23.59 | 24.06 | 24.06 | -0.41% | 0 | 0.00 |
| Nov 02, 2026 | 24.16 | 24.64 | 23.67 | 24.16 | 24.16 | +0.46% | 0 | 0.00 |
| Oct 30, 2026 | 24.05 | 26.50 | 21.59 | 24.05 | 24.05 | +4.05% | 0 | 0.00 |
| Oct 29, 2026 | 23.11 | 25.59 | 20.63 | 23.11 | 23.11 | -1.03% | 0 | 0.00 |
| Oct 28, 2026 | 23.35 | 25.81 | 20.89 | 23.35 | 23.35 | -1.52% | 0 | 0.00 |
| Oct 27, 2026 | 23.71 | 26.19 | 21.23 | 23.71 | 23.71 | -1.50% | 0 | 0.00 |
| Oct 26, 2026 | 24.07 | 26.55 | 21.59 | 24.07 | 24.07 | -0.35% | 0 | 0.00 |
| Oct 23, 2026 | 24.16 | 26.61 | 21.70 | 24.16 | 24.16 | -0.62% | 0 | 0.00 |
| Oct 22, 2026 | 24.31 | 26.61 | 22.00 | 24.31 | 24.31 | +1.97% | 0 | 0.00 |
| Oct 21, 2026 | 23.84 | 26.30 | 21.37 | 23.84 | 23.84 | -1.55% | 0 | 0.00 |
| Oct 20, 2026 | 24.21 | 26.67 | 21.75 | 24.21 | 24.21 | +0.52% | 0 | 0.00 |
| Oct 19, 2026 | 24.09 | 26.56 | 21.61 | 24.09 | 24.09 | -1.89% | 0 | 0.00 |
| Oct 16, 2026 | 24.55 | 26.74 | 22.36 | 24.55 | 24.55 | -0.24% | 0 | 0.00 |
| Oct 15, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.00% | 0 | 0.00 |
