Ten Square Games S.A. (FRA:1HQ)
Germany · Delayed Price · Currency is EUR 18.48
+0.14 (0.76%)
Last updated: Jul 31, 2025
Ten Square Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | - | 1.08% | - |
| Jul 31, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | - | 0.76% | - |
| Jul 30, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | - | 0.99% | - |
| Jul 29, 2025 | 18.36 | 18.90 | 18.16 | 18.16 | - | -2.89% | 169 |
| Jul 28, 2025 | 18.62 | 18.70 | 18.62 | 18.70 | - | - | 5 |
| Jul 25, 2025 | 18.40 | 18.70 | 18.40 | 18.70 | - | 0.97% | 2,000 |
| Jul 24, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | - | -0.32% | - |
| Jul 23, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | - | -0.75% | 60 |
| Jul 22, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | - | -1.06% | - |
| Jul 21, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | - | 0.75% | 60 |
| Jul 18, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | - | -1.05% | 60 |
| Jul 17, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | - | 1.50% | 60 |
| Jul 16, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | -0.64% | 60 |
| Jul 15, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | - | -0.84% | - |
| Jul 14, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | - | -0.63% | 60 |
| Jul 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1.27% | 60 |
| Jul 10, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | - | -2.18% | 60 |
| Jul 9, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | - | -0.41% | - |
| Jul 8, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | - | - | 60 |
| Jul 7, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | - | -1.53% | 60 |
| Jul 4, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | - | -0.81% | 60 |
| Jul 3, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | - | 0.30% | - |
| Jul 2, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | - | -2.18% | - |
| Jul 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | 0.50% | - |
| Jun 30, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | - | 0.70% | - |
| Jun 27, 2025 | 19.52 | 19.96 | 19.52 | 19.96 | - | 3.63% | 60 |
| Jun 26, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | - | 1.80% | - |
| Jun 25, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | - | 1.50% | 856 |
| Jun 24, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | - | -3.92% | 856 |
| Jun 23, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | - | 0.94% | 856 |
| Jun 20, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | - | -3.90% | 20 |
| Jun 19, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | - | 4.71% | 20 |
| Jun 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | -21.56% | 500 |
| Jun 17, 2025 | 23.50 | 24.35 | 23.50 | 24.35 | - | 3.62% | 500 |
| Jun 16, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | - | - |
| Jun 13, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | -3.09% | 672 |
| Jun 12, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | - | -3.58% | - |
| Jun 11, 2025 | 24.45 | 25.15 | 24.45 | 25.15 | - | -0.40% | 672 |
| Jun 10, 2025 | 23.90 | 25.25 | 23.90 | 25.25 | - | 5.87% | 71 |
| Jun 9, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | - | 0.63% | - |
| Jun 6, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | - | -0.63% | 707 |
| Jun 5, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | - | - | - |
| Jun 4, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | - | -0.42% | - |
| Jun 3, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | - | 1.27% | - |
| Jun 2, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | - | -1.66% | - |
| May 30, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | - | -0.82% | 707 |
| May 29, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | - | 1.68% | 707 |
| May 28, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | - | -3.64% | - |
| May 27, 2025 | 23.90 | 24.75 | 23.90 | 24.75 | - | 5.32% | 707 |
| May 26, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | -0.84% | 169 |