Skip to main content
logo
Ten Square Games S.A. (BST:1HQ)
Germany flag Germany · Delayed Price · Currency is EUR
22.24
-0.34 (-1.51%)
At close: Oct 8, 2026

BST:1HQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202622.2822.5422.1622.2022.20-0.18%-
Oct 8, 202622.1822.4422.0222.2422.24-1.51%-
Oct 7, 202622.4222.6822.1022.5822.580.62%-
Oct 6, 202622.1822.7822.1822.4422.441.17%-
Oct 5, 202621.8822.3221.8822.1822.181.28%-
Oct 2, 202622.9022.9021.8621.9021.90-4.37%150
Oct 1, 202622.5222.9022.0422.9022.901.42%-
Sep 30, 202622.0622.7222.0622.5822.582.08%-
Sep 29, 202621.9022.5421.9022.1222.120.55%-
Sep 28, 202622.1822.5621.9222.0022.00-0.99%-
Sep 25, 202622.1622.3422.0822.2222.220.36%-
Sep 24, 202621.9422.5021.9222.1422.140.91%-
Sep 23, 202622.3422.8621.8621.9421.94-1.44%-
Sep 22, 202622.5823.0422.2622.2622.26-1.50%-
Sep 21, 202622.1223.0222.1222.6022.60-1.91%50
Sep 18, 202622.4623.3021.9823.0423.042.58%230
Sep 17, 202621.9422.8821.9422.4622.462.65%-
Sep 16, 202623.0823.1621.8621.8821.88-5.12%-
Sep 15, 202623.4623.5223.0223.0623.06-1.87%-
Sep 14, 202623.7023.9623.4023.5023.50-1.26%-
Sep 11, 202623.7424.1623.7023.8023.801.45%-
Sep 10, 202624.1224.3023.4423.4623.46-2.66%-
Sep 9, 202624.0624.5224.0424.1024.10--
Sep 8, 202623.7024.4223.7024.1024.101.60%-
Sep 7, 202623.4824.0023.4823.7223.720.94%-
Sep 4, 202623.1823.8823.1823.5023.501.47%-
Sep 3, 202623.1623.4223.1023.1623.16-0.09%-
Sep 2, 202623.0823.4223.0223.1823.180.96%-
Sep 1, 202623.6024.1222.9622.9622.96-2.71%180
Aug 31, 202623.3623.8623.3623.6023.600.94%-
Aug 28, 202623.4423.9023.3623.3823.380.69%-
Aug 27, 202623.6223.7823.2023.2223.22-1.53%-
Aug 26, 202624.2624.5023.5623.5823.58-1.75%-
Aug 25, 202623.2624.2823.0824.0024.001.35%54
Aug 24, 202623.2824.3223.2823.6823.681.63%-
Aug 21, 202622.9023.4622.9023.3023.301.84%-
Aug 20, 202622.8823.3222.8622.8822.88-0.09%-
Aug 19, 202623.2023.4022.8622.9022.90-1.38%-
Aug 18, 202623.3823.5423.2023.2223.22-0.94%-
Aug 17, 202623.8024.0623.4423.4423.44-1.35%-
Aug 14, 202623.9424.0623.7423.7623.76-0.34%-
Aug 13, 202624.1024.5223.8423.8423.84-1.00%-
Aug 12, 202624.4824.7224.0824.0824.08-1.63%-
Aug 11, 202624.3224.7624.3224.4824.480.74%-
Aug 10, 202624.2024.7024.2024.3024.300.41%-
Aug 7, 202623.9424.4623.9424.2024.20-2.34%-
Aug 6, 202624.4624.7823.7624.7824.781.31%40
Aug 5, 202624.7424.9024.4424.4624.46-1.05%-
Aug 4, 202624.5824.9824.5024.7224.720.65%-
Aug 3, 202624.3824.8824.3424.5624.561.24%-