Ten Square Games S.A. (FRA:1HQ)
Germany · Delayed Price · Currency is EUR 23.40
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:12 AM CET
Ten Square Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.11% | - |
| Feb 19, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 1.26% | - |
| Feb 18, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.85% | - |
| Feb 17, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.25% | - |
| Feb 16, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.24% | - |
| Feb 13, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.82% | - |
| Feb 12, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.40% | - |
| Feb 11, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.78% | - |
| Feb 10, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2.64% | - |
| Feb 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Feb 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.96% | - |
| Feb 5, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 2.42% | - |
| Feb 4, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -2.94% | - |
| Feb 3, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.59% | - |
| Feb 2, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.38% | - |
| Jan 30, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1.74% | - |
| Jan 29, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.58% | - |
| Jan 28, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.53% | - |
| Jan 27, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -4.39% | - |
| Jan 26, 2026 | 25.75 | 27.35 | 25.75 | 27.35 | 27.35 | 6.42% | 100 |
| Jan 23, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 7.08% | - |
| Jan 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.78% | - |
| Jan 21, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.85% | - |
| Jan 20, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -2.48% | - |
| Jan 19, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 2.11% | - |
| Jan 16, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.42% | - |
| Jan 15, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.63% | - |
| Jan 14, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.72% | - |
| Jan 13, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.30% | - |
| Jan 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jan 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.66% | - |
| Jan 8, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.78% | - |
| Jan 7, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.22% | - |
| Jan 6, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 3.45% | - |
| Jan 5, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 3.33% | - |
| Jan 2, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 2.43% | - |
| Dec 30, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -3.29% | - |
| Dec 29, 2025 | 20.00 | 21.25 | 20.00 | 21.25 | 21.25 | 5.46% | 3 |
| Dec 23, 2025 | 19.92 | 20.15 | 19.92 | 20.15 | 20.15 | -4.50% | 200 |
| Dec 22, 2025 | 19.40 | 21.10 | 19.40 | 21.10 | 21.10 | 8.76% | 10 |
| Dec 19, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Dec 18, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.41% | - |
| Dec 17, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -5.33% | - |
| Dec 16, 2025 | 19.70 | 21.00 | 19.70 | 21.00 | 21.00 | 1.45% | 50 |
| Dec 15, 2025 | 19.74 | 20.70 | 19.74 | 20.70 | 20.70 | 4.02% | 10 |
| Dec 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.20% | - |
| Dec 11, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -6.98% | - |
| Dec 10, 2025 | 20.30 | 21.35 | 20.30 | 21.35 | 21.35 | 3.64% | 33 |
| Dec 9, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.24% | - |
| Dec 8, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.49% | - |