Sphere Entertainment Co. (ETR:MQ2)
Germany · Delayed Price · Currency is EUR 95.22
+1.38 (1.47%)
At close: Oct 7, 2026
ETR:MQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 93.90 | 95.22 | 93.44 | 95.22 | 95.22 | 1.47% | - |
| Oct 6, 2026 | 100.15 | 100.15 | 93.84 | 93.84 | 93.84 | -8.09% | - |
| Oct 5, 2026 | 114.75 | 114.75 | 102.10 | 102.10 | 102.10 | -10.63% | - |
| Oct 2, 2026 | 114.90 | 114.90 | 114.25 | 114.25 | 114.25 | 2.97% | - |
| Oct 1, 2026 | 119.95 | 119.95 | 110.95 | 110.95 | 110.95 | -8.38% | - |
| Sep 30, 2026 | 117.70 | 121.10 | 117.70 | 121.10 | 121.10 | 1.17% | - |
| Sep 29, 2026 | 121.05 | 124.50 | 119.70 | 119.70 | 119.70 | -2.29% | - |
| Sep 28, 2026 | 122.90 | 122.90 | 122.50 | 122.50 | 122.50 | 1.49% | - |
| Sep 25, 2026 | 120.85 | 121.05 | 120.70 | 120.70 | 120.70 | 1.00% | - |
| Sep 24, 2026 | 118.45 | 119.50 | 118.45 | 119.50 | 119.50 | -0.54% | - |
| Sep 23, 2026 | 124.55 | 124.55 | 120.15 | 120.15 | 120.15 | -5.65% | 7 |
| Sep 22, 2026 | 126.65 | 127.35 | 126.65 | 127.35 | 127.35 | -0.31% | - |
| Sep 21, 2026 | 127.20 | 127.95 | 127.20 | 127.75 | 127.75 | 1.91% | - |
| Sep 18, 2026 | 125.75 | 126.40 | 125.35 | 125.35 | 125.35 | -1.18% | - |
| Sep 17, 2026 | 126.50 | 126.85 | 125.65 | 126.85 | 126.85 | 0.44% | - |
| Sep 16, 2026 | 125.45 | 126.30 | 125.45 | 126.30 | 126.30 | 0.20% | - |
| Sep 15, 2026 | 129.10 | 129.10 | 126.05 | 126.05 | 126.05 | -1.45% | - |
| Sep 14, 2026 | 123.60 | 127.90 | 122.90 | 127.90 | 127.90 | 2.36% | 10 |
| Sep 11, 2026 | 122.75 | 124.95 | 121.05 | 124.95 | 124.95 | 2.46% | - |
| Sep 10, 2026 | 121.35 | 122.60 | 119.50 | 121.95 | 121.95 | 0.74% | 4 |
| Sep 9, 2026 | 123.25 | 125.20 | 121.05 | 121.05 | 121.05 | -2.02% | - |
| Sep 8, 2026 | 121.95 | 123.55 | 121.75 | 123.55 | 123.55 | 0.12% | - |
| Sep 4, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 2.32% | - |
| Sep 3, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.46% | - |
| Sep 2, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | 2.69% | - |
| Sep 1, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | -1.02% | - |
| Aug 31, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | -4.18% | - |
| Aug 28, 2026 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | -4.75% | - |
| Aug 27, 2026 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | -4.04% | - |
| Aug 26, 2026 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | -0.95% | - |
| Aug 25, 2026 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | -0.87% | - |
| Aug 24, 2026 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | 1.18% | - |
| Aug 21, 2026 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | -1.16% | - |
| Aug 20, 2026 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | -2.66% | - |
| Aug 19, 2026 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | -2.59% | - |
| Aug 18, 2026 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | -0.24% | - |
| Aug 17, 2026 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | -3.49% | - |
| Aug 14, 2026 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | -0.82% | - |
| Aug 13, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | 1.95% | - |
| Aug 12, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 3.87% | - |
| Aug 11, 2026 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | 3.21% | - |
| Aug 10, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 1.06% | - |
| Aug 7, 2026 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | 6.27% | - |
| Aug 3, 2026 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | 6.42% | - |
| Jul 30, 2026 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | 1.17% | 30 |
| Jul 29, 2026 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | -0.08% | - |
| Jul 28, 2026 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | -0.74% | - |
| Jul 27, 2026 | 120.35 | 121.05 | 120.35 | 121.05 | 121.05 | 0.21% | 129 |
| Jul 24, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 1.85% | - |
| Jul 23, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -2.79% | - |