Ten Square Games S.A. (FRA:1HQ)
Germany · Delayed Price · Currency is EUR 26.35
+0.45 (1.74%)
Last updated: Jan 30, 2026, 8:04 AM CET
Ten Square Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.74% | - |
| Dec 4, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.98% | - |
| Dec 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -5.75% | - |
| Dec 2, 2025 | 20.65 | 21.75 | 20.65 | 21.75 | 21.75 | 4.82% | 46 |
| Dec 1, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| Nov 28, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.24% | - |
| Nov 27, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.72% | - |
| Nov 26, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.95% | - |
| Nov 25, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -4.04% | - |
| Nov 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 478 |
| Nov 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.72% | - |
| Nov 18, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.71% | - |
| Nov 17, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.94% | - |