Ten Square Games S.A. (FRA:1HQ)
Germany · Delayed Price · Currency is EUR 21.20
-0.25 (-1.17%)
Last updated: Oct 24, 2025, 8:02 AM CET
Ten Square Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 21.25 | 22.25 | 21.25 | 21.45 | 21.45 | -3.60% | 30 |
| Oct 22, 2025 | 21.25 | 22.25 | 21.25 | 22.25 | 22.25 | 5.70% | 30 |
| Oct 21, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.47% | 44 |
| Oct 20, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.24% | 44 |
| Oct 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.40% | 44 |
| Oct 16, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 44 |
| Oct 15, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.47% | 44 |
| Oct 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | 44 |
| Oct 13, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.38% | 7 |
| Oct 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.23% | 7 |
| Oct 9, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 2.59% | 7 |
| Oct 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.70% | 7 |
| Oct 7, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -4.47% | - |
| Oct 6, 2025 | 20.80 | 22.35 | 20.80 | 22.35 | 22.35 | 5.18% | 7 |
| Oct 3, 2025 | 20.55 | 21.25 | 20.55 | 21.25 | 21.25 | 5.20% | 75 |
| Oct 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.27% | - |
| Oct 1, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.82% | - |
| Sep 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.21% | - |
| Sep 29, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.21% | - |
| Sep 26, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.31% | - |
| Sep 25, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.21% | - |
| Sep 24, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.13% | - |
| Sep 23, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.51% | 50 |
| Sep 22, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.87% | 50 |
| Sep 19, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.37% | 50 |
| Sep 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | 50 |
| Sep 17, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.31% | 50 |
| Sep 16, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.15% | 50 |
| Sep 15, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.31% | 50 |
| Sep 12, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | 50 |
| Sep 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | 50 |
| Sep 10, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.21% | 50 |
| Sep 9, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.21% | 50 |
| Sep 8, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.31% | 50 |
| Sep 5, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.21% | 50 |
| Sep 4, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.31% | - |
| Sep 3, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.57% | - |
| Sep 2, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -4.22% | - |
| Sep 1, 2025 | 19.10 | 19.90 | 19.10 | 19.90 | 19.90 | 3.00% | 50 |
| Aug 29, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.72% | - |
| Aug 28, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -2.01% | 253 |
| Aug 27, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 2.90% | 253 |
| Aug 26, 2025 | 18.56 | 19.30 | 18.56 | 19.30 | 19.30 | 5.01% | 253 |
| Aug 25, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - | 169 |
| Aug 22, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.43% | 169 |
| Aug 21, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.97% | 169 |
| Aug 20, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 2.64% | 169 |
| Aug 19, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.55% | 169 |
| Aug 18, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.11% | 169 |
| Aug 15, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.55% | 169 |