Ten Square Games S.A. (FRA:1HQ)
Germany · Delayed Price · Currency is EUR 19.32
+0.06 (0.31%)
At close: Sep 26, 2025
Ten Square Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.87% | - |
| Sep 19, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.37% | - |
| Sep 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Sep 17, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.31% | - |
| Sep 16, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.15% | - |
| Sep 15, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.31% | - |
| Sep 12, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Sep 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Sep 10, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.21% | - |
| Sep 9, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.21% | - |
| Sep 8, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.31% | - |
| Sep 5, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.21% | - |
| 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% | 50 |
| 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% | - |
| Aug 27, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 2.90% | - |
| 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 | - | - |
| Aug 22, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.43% | - |
| Aug 21, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.97% | - |
| Aug 20, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 2.64% | - |
| Aug 19, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.55% | - |
| Aug 18, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.11% | - |
| Aug 15, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.55% | - |
| Aug 14, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.11% | - |
| Aug 13, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.33% | - |
| Aug 12, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.75% | - |
| Aug 11, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.11% | - |
| Aug 8, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 1.87% | - |
| Aug 7, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Aug 6, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.78% | - |
| Aug 5, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -1.95% | - |
| Aug 4, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -1.39% | - |
| Aug 1, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 1.08% | - |
| Jul 31, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.76% | - |
| Jul 30, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.99% | - |
| Jul 29, 2025 | 18.36 | 18.90 | 18.16 | 18.16 | 18.16 | -2.89% | 169 |
| Jul 28, 2025 | 18.62 | 18.70 | 18.62 | 18.70 | 18.70 | - | 5 |
| Jul 25, 2025 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | 0.97% | 2,000 |
| Jul 24, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.32% | - |
| Jul 23, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.75% | - |
| Jul 22, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -1.06% | - |